Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.04 14.07 13.40 13.50 0 -0.47(-3.34%)
Jan 29, 2009 14.30 14.35 13.93 13.97 2,678,902 -0.35(-2.45%)
Jan 28, 2009 14.16 14.55 13.62 14.32 3,788,661 +0.63(+4.60%)
Jan 27, 2009 13.68 13.91 13.45 13.69 3,354,417 +0.11(+0.78%)
Jan 26, 2009 14.03 14.17 13.27 13.59 2,806,803 -0.16(-1.19%)
Jan 23, 2009 13.31 14.05 12.97 13.75 2,823,089 +0.25(+1.88%)
Jan 22, 2009 13.74 13.86 13.25 13.50 3,730,700 -0.63(-4.46%)
Jan 21, 2009 13.68 14.17 13.11 14.12 3,712,587 +0.54(+3.97%)
Jan 20, 2009 14.07 14.38 13.57 13.59 4,204,853 -0.75(-5.25%)
Jan 16, 2009 14.64 14.70 13.77 14.34 3,437,639 +0.21(+1.51%)
Jan 15, 2009 13.99 14.17 13.16 14.12 4,990,196 +0.11(+0.82%)
Jan 14, 2009 14.48 14.48 13.58 14.01 3,340,633 -0.94(-6.29%)
Jan 13, 2009 14.52 15.16 14.27 14.95 3,772,747 +0.34(+2.35%)
Jan 12, 2009 15.20 15.20 14.47 14.61 2,859,879 -1.04(-6.64%)
Jan 09, 2009 16.49 16.95 15.56 15.65 3,789,468 -0.79(-4.82%)
Jan 08, 2009 15.84 16.63 15.57 16.44 3,432,963 +0.33(+2.03%)
Jan 07, 2009 16.68 16.68 15.89 16.11 3,669,414 -0.59(-3.52%)
Jan 06, 2009 15.79 17.14 15.54 16.70 6,495,291 +0.76(+4.77%)
Jan 05, 2009 15.95 16.42 15.45 15.94 4,493,347 +0.12(+0.78%)
Jan 02, 2009 14.35 15.92 14.11 15.82 0 +1.72(+12.17%)
Jan 01, 2009 13.72 14.29 13.64 14.10 0 +0.00(+0.00%)
Dec 31, 2008 13.72 14.29 13.64 14.10 2,291,577 +0.11(+0.76%)
Dec 30, 2008 13.51 13.99 13.35 13.99 5,448,441 +0.49(+3.63%)
Dec 29, 2008 13.26 13.53 13.06 13.50 1,716,133 +0.73(+5.76%)
Dec 26, 2008 12.79 13.04 12.56 12.77 1,212,707 -0.07(-0.57%)
Dec 24, 2008 12.96 13.01 12.51 12.84 1,269,343 -0.29(-2.23%)
Dec 23, 2008 12.74 13.32 12.74 13.14 1,850,365 +0.42(+3.33%)
Dec 22, 2008 13.52 13.59 12.51 12.71 3,476,427 -0.97(-7.09%)
Dec 19, 2008 13.40 13.75 12.98 13.68 3,161,997 +0.38(+2.88%)
Dec 18, 2008 14.59 14.94 12.96 13.30 3,774,892 -1.10(-7.64%)
Dec 17, 2008 14.07 15.12 14.07 14.40 2,482,000 -0.15(-1.06%)
Dec 16, 2008 13.28 14.58 13.28 14.55 3,572,628 +1.22(+9.17%)
Dec 15, 2008 14.08 14.46 13.01 13.33 3,722,739 -0.64(-4.55%)
Dec 12, 2008 13.25 14.41 13.18 13.97 0 -0.16(-1.15%)
Dec 11, 2008 14.52 15.32 13.78 14.13 3,983,307 -0.12(-0.86%)
Dec 10, 2008 13.83 14.28 13.42 14.25 4,311,775 +1.08(+8.16%)
Dec 09, 2008 12.57 13.60 12.48 13.18 4,195,358 +0.20(+1.51%)
Dec 08, 2008 12.34 13.28 12.34 12.98 2,471,281 +1.20(+10.17%)
Dec 05, 2008 11.38 11.82 11.00 11.78 0 -0.02(-0.21%)
Dec 04, 2008 12.40 12.79 11.55 11.81 2,706,180 -0.67(-5.36%)
Dec 03, 2008 12.22 12.85 11.84 12.48 4,380,656 -0.14(-1.10%)
Dec 02, 2008 13.24 13.46 12.33 12.61 4,829,306 -0.45(-3.43%)
Dec 01, 2008 13.97 14.14 12.91 13.06 4,148,799 -0.98(-6.96%)
Nov 28, 2008 13.80 14.06 13.49 14.04 1,033,368 -0.29(-1.99%)
Nov 26, 2008 12.79 14.46 12.79 14.33 4,160,470 +1.05(+7.92%)
Nov 25, 2008 12.79 13.49 12.33 13.27 4,214,739 +0.32(+2.45%)
Nov 24, 2008 10.92 13.38 10.92 12.96 6,014,752 +2.38(+22.50%)
Nov 21, 2008 9.844 10.61 9.599 10.58 5,328,173 +0.95(+9.91%)
Nov 20, 2008 10.76 11.02 9.599 9.624 4,992,875 -1.47(-13.23%)
Nov 19, 2008 11.64 12.04 11.00 11.09 4,281,274 -0.73(-6.14%)
Nov 18, 2008 11.86 11.96 11.20 11.82 4,755,767 +0.20(+1.75%)
Nov 17, 2008 11.99 12.32 11.53 11.61 4,767,070 -0.15(-1.32%)
Nov 14, 2008 11.94 12.57 11.62 11.77 0 -0.73(-5.87%)
Nov 13, 2008 11.14 12.55 10.62 12.50 4,872,706 +1.09(+9.57%)
Nov 12, 2008 12.28 12.44 11.33 11.41 3,513,220 -1.26(-9.97%)
Nov 11, 2008 13.02 13.27 12.28 12.67 2,678,482 -0.73(-5.41%)
Nov 10, 2008 13.46 14.17 13.02 13.40 3,430,858 +0.34(+2.62%)
Nov 07, 2008 13.71 14.05 12.65 13.05 3,537,134 -0.09(-0.68%)
Nov 06, 2008 14.13 14.49 12.80 13.14 3,692,006 -1.60(-10.83%)
Nov 05, 2008 14.70 15.48 14.07 14.74 5,974,162 -0.10(-0.66%)
Nov 04, 2008 14.10 15.57 14.10 14.84 3,882,469 +1.34(+9.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.