Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.79 20.96 19.64 20.02 4,682,182 -0.81(-3.89%)
Oct 29, 2009 20.38 21.11 20.33 20.83 4,108,974 +0.55(+2.72%)
Oct 28, 2009 21.12 21.15 20.19 20.28 5,234,167 -1.29(-5.97%)
Oct 27, 2009 22.18 22.26 21.17 21.56 3,517,338 -0.49(-2.23%)
Oct 26, 2009 22.49 23.19 21.84 22.06 2,284,215 -0.32(-1.45%)
Oct 23, 2009 22.49 22.58 22.23 22.38 2,516,096 -0.53(-2.31%)
Oct 22, 2009 22.61 23.06 22.22 22.91 3,284,361 -0.04(-0.16%)
Oct 21, 2009 22.53 23.67 22.29 22.95 5,408,585 +0.24(+1.07%)
Oct 20, 2009 22.77 23.30 22.57 22.70 9,140,822 +0.91(+4.19%)
Oct 19, 2009 21.84 22.00 21.51 21.79 1,894,357 +0.07(+0.34%)
Oct 16, 2009 21.42 21.81 21.23 21.72 1,783,815 -0.01(-0.03%)
Oct 15, 2009 21.53 21.83 21.36 21.72 2,290,771 -0.12(-0.54%)
Oct 14, 2009 22.09 22.18 21.76 21.84 2,084,758 +0.01(+0.07%)
Oct 13, 2009 21.93 22.16 21.59 21.83 2,241,279 +0.10(+0.44%)
Oct 12, 2009 21.92 22.06 21.64 21.73 1,014,262 +0.06(+0.27%)
Oct 09, 2009 21.64 21.90 21.53 21.67 1,525,895 +0.01(+0.07%)
Oct 08, 2009 21.15 21.81 21.14 21.66 3,847,721 +0.78(+3.73%)
Oct 07, 2009 20.82 20.93 20.46 20.88 2,243,052 +0.26(+1.25%)
Oct 06, 2009 20.49 20.70 20.20 20.62 2,691,832 +0.58(+2.90%)
Oct 05, 2009 19.47 20.12 19.33 20.04 2,700,844 +0.77(+4.01%)
Oct 02, 2009 19.11 19.78 18.85 19.27 2,990,265 -0.16(-0.83%)
Oct 01, 2009 20.48 20.53 19.38 19.43 3,294,715 -1.02(-5.00%)
Sep 30, 2009 20.44 20.73 20.16 20.45 3,016,086 +0.28(+1.39%)
Sep 29, 2009 20.46 20.49 19.96 20.17 2,263,347 -0.43(-2.11%)
Sep 28, 2009 19.91 20.82 19.91 20.61 2,246,767 +0.12(+0.57%)
Sep 25, 2009 20.53 20.67 20.08 20.49 2,215,259 +0.00(+0.02%)
Sep 24, 2009 21.81 21.83 20.41 20.48 2,950,335 -1.17(-5.39%)
Sep 23, 2009 21.93 22.14 21.40 21.65 2,183,127 -0.38(-1.74%)
Sep 22, 2009 22.06 22.23 21.82 22.03 2,000,181 +0.38(+1.73%)
Sep 21, 2009 21.33 21.67 21.01 21.66 2,226,947 -0.44(-2.00%)
Sep 18, 2009 22.36 22.57 21.93 22.10 2,205,475 -0.25(-1.12%)
Sep 17, 2009 22.48 22.67 22.02 22.35 2,786,072 +0.38(+1.74%)
Sep 16, 2009 21.85 22.72 21.65 21.97 4,473,122 +0.35(+1.63%)
Sep 15, 2009 20.99 21.64 20.93 21.61 2,995,207 +0.82(+3.93%)
Sep 14, 2009 20.61 20.97 20.26 20.80 1,855,725 +0.18(+0.89%)
Sep 11, 2009 21.06 21.21 20.49 20.61 2,395,145 -0.34(-1.62%)
Sep 10, 2009 20.33 21.00 20.30 20.95 1,886,927 +0.52(+2.56%)
Sep 09, 2009 20.61 20.70 20.20 20.43 2,526,098 -0.41(-1.98%)
Sep 08, 2009 20.17 20.97 20.17 20.84 4,134,328 +1.08(+5.47%)
Sep 04, 2009 19.50 19.92 19.50 19.76 1,622,009 +0.28(+1.44%)
Sep 03, 2009 18.95 19.55 18.86 19.48 2,545,719 +0.65(+3.44%)
Sep 02, 2009 18.89 19.23 18.68 18.83 2,451,828 -0.35(-1.84%)
Sep 01, 2009 19.47 20.09 19.00 19.19 2,045,132 -0.37(-1.88%)
Aug 31, 2009 20.15 20.15 19.14 19.55 3,688,686 -0.93(-4.53%)
Aug 28, 2009 20.55 20.96 20.20 20.48 1,508,562 +0.10(+0.51%)
Aug 27, 2009 20.54 20.62 19.70 20.38 2,075,481 -0.32(-1.53%)
Aug 26, 2009 21.17 21.19 20.34 20.69 1,969,910 -0.43(-2.05%)
Aug 25, 2009 21.37 21.82 21.03 21.13 2,113,988 -0.18(-0.83%)
Aug 24, 2009 21.45 21.67 21.20 21.31 1,891,044 -0.01(-0.03%)
Aug 21, 2009 21.37 21.70 21.20 21.31 2,395,563 +0.26(+1.22%)
Aug 20, 2009 20.81 21.25 20.81 21.06 1,379,244 +0.21(+1.02%)
Aug 19, 2009 20.28 21.17 20.17 20.84 2,122,830 +0.16(+0.78%)
Aug 18, 2009 20.43 20.85 20.31 20.68 1,246,739 +0.66(+3.31%)
Aug 17, 2009 20.42 20.66 19.93 20.02 2,128,156 -0.93(-4.43%)
Aug 14, 2009 21.26 21.72 20.75 20.94 2,830,737 +0.95(+4.75%)
Aug 13, 2009 20.04 21.31 19.78 20.00 3,868,806 +0.30(+1.53%)
Aug 12, 2009 19.75 20.18 19.52 19.69 2,851,902 -0.01(-0.08%)
Aug 11, 2009 20.15 20.32 19.60 19.71 2,631,197 -0.76(-3.70%)
Aug 10, 2009 20.51 20.56 20.23 20.47 942,173 -0.20(-0.96%)
Aug 07, 2009 20.97 21.14 20.55 20.67 1,143,142 -0.20(-0.95%)
Aug 06, 2009 21.24 21.28 20.82 20.86 1,444,314 -0.16(-0.77%)
Aug 05, 2009 20.96 21.26 20.60 21.03 1,429,509 +0.01(+0.07%)
Aug 04, 2009 21.29 21.33 20.82 21.01 1,971,177 -0.49(-2.29%)
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.