Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.87 13.46 12.30 13.22 3,731,974 +0.01(+0.06%)
Oct 30, 2008 12.91 13.65 12.23 13.21 4,256,626 +0.59(+4.72%)
Oct 29, 2008 11.87 13.29 11.55 12.61 5,851,675 +0.91(+7.80%)
Oct 28, 2008 10.85 11.73 10.30 11.70 3,911,630 +1.29(+12.36%)
Oct 27, 2008 11.24 11.52 10.38 10.41 4,405,797 -0.91(-8.06%)
Oct 24, 2008 10.40 11.76 10.36 11.33 8,491,442 -0.24(-2.11%)
Oct 23, 2008 10.85 11.64 10.54 11.57 9,097,019 +0.52(+4.72%)
Oct 22, 2008 12.11 12.11 10.53 11.05 5,809,963 -1.17(-9.60%)
Oct 21, 2008 12.35 13.42 12.07 12.22 4,148,917 -0.77(-5.96%)
Oct 20, 2008 12.49 13.04 11.87 13.00 4,779,926 +1.22(+10.38%)
Oct 17, 2008 11.24 12.89 11.08 11.77 0 +0.25(+2.19%)
Oct 16, 2008 11.15 11.74 9.892 11.52 8,823,467 +0.64(+5.92%)
Oct 15, 2008 13.04 13.04 10.79 10.88 6,307,641 -2.15(-16.51%)
Oct 14, 2008 14.89 15.12 12.54 13.03 7,569,795 -0.74(-5.38%)
Oct 13, 2008 12.61 13.97 12.19 13.77 5,118,304 +2.09(+17.85%)
Oct 10, 2008 11.84 12.43 9.778 11.69 13,215,171 -0.97(-7.66%)
Oct 09, 2008 13.27 13.95 12.32 12.65 7,337,292 +0.08(+0.65%)
Oct 08, 2008 12.30 13.43 11.24 12.57 13,658,761 -0.83(-6.20%)
Oct 07, 2008 14.94 14.94 13.40 13.40 8,021,438 -1.26(-8.61%)
Oct 06, 2008 15.34 15.78 13.39 14.67 8,511,239 -2.02(-12.11%)
Oct 03, 2008 16.41 18.16 16.41 16.69 0 +0.69(+4.33%)
Oct 02, 2008 17.19 17.23 15.66 16.00 6,872,243 -1.45(-8.31%)
Oct 01, 2008 18.30 18.43 16.88 17.45 5,522,928 -0.73(-4.03%)
Sep 30, 2008 17.73 18.24 17.24 18.18 4,469,093 +1.03(+5.99%)
Sep 29, 2008 18.50 18.77 16.61 17.15 6,623,910 -1.87(-9.81%)
Sep 26, 2008 20.58 20.58 18.86 19.02 0 -1.55(-7.54%)
Sep 25, 2008 20.32 21.01 19.80 20.57 2,857,279 +0.20(+0.96%)
Sep 24, 2008 20.59 21.01 20.27 20.37 3,555,136 +0.02(+0.12%)
Sep 23, 2008 20.45 20.95 19.93 20.35 5,717,106 -0.33(-1.57%)
Sep 22, 2008 20.31 21.30 19.62 20.67 5,052,321 +0.90(+4.56%)
Sep 19, 2008 18.38 19.94 18.27 19.77 0 +2.14(+12.13%)
Sep 18, 2008 18.98 19.92 17.51 17.63 7,477,575 -0.70(-3.81%)
Sep 17, 2008 19.50 19.50 18.24 18.33 7,253,863 -1.33(-6.74%)
Sep 16, 2008 19.31 19.75 18.64 19.66 8,717,705 +0.04(+0.21%)
Sep 15, 2008 19.97 20.35 19.38 19.62 5,805,931 -1.25(-6.00%)
Sep 12, 2008 20.89 21.17 20.38 20.87 0 +0.59(+2.89%)
Sep 11, 2008 19.76 20.53 19.11 20.28 6,012,093 +0.28(+1.38%)
Sep 10, 2008 19.32 20.37 19.11 20.01 6,885,275 +0.80(+4.19%)
Sep 09, 2008 20.62 20.73 19.18 19.20 8,287,198 -1.77(-8.45%)
Sep 08, 2008 22.36 22.73 20.74 20.98 5,349,935 -0.87(-3.98%)
Sep 05, 2008 22.03 22.03 20.87 21.85 0 +0.05(+0.22%)
Sep 04, 2008 22.72 23.19 21.41 21.80 4,132,065 -1.05(-4.59%)
Sep 03, 2008 22.96 23.39 22.40 22.85 4,367,759 -0.12(-0.53%)
Sep 02, 2008 23.93 24.02 22.69 22.97 4,382,154 -1.49(-6.08%)
Aug 29, 2008 24.80 24.92 24.19 24.45 0 -0.19(-0.76%)
Aug 28, 2008 24.94 25.06 24.17 24.64 2,374,584 +0.05(+0.20%)
Aug 27, 2008 23.83 24.89 23.83 24.59 2,772,271 +0.87(+3.67%)
Aug 26, 2008 23.47 24.00 23.39 23.72 1,912,441 +0.08(+0.34%)
Aug 25, 2008 23.86 24.13 23.34 23.64 2,337,311 -0.35(-1.46%)
Aug 22, 2008 24.45 24.63 23.58 23.99 0 -0.72(-2.90%)
Aug 21, 2008 23.57 24.89 23.44 24.71 5,215,214 +1.36(+5.81%)
Aug 20, 2008 22.60 23.51 22.60 23.35 5,034,471 +0.77(+3.42%)
Aug 19, 2008 23.18 23.54 22.41 22.58 6,166,986 -0.79(-3.38%)
Aug 18, 2008 23.50 24.02 23.02 23.37 4,689,605 -0.03(-0.14%)
Aug 15, 2008 24.80 25.30 22.98 23.40 0 -1.98(-7.79%)
Aug 14, 2008 24.60 25.67 24.50 25.37 4,406,558 +0.18(+0.71%)
Aug 13, 2008 24.96 25.42 24.05 25.19 7,005,363 -0.84(-3.22%)
Aug 12, 2008 26.02 26.39 25.70 26.03 2,431,424 +0.28(+1.07%)
Aug 11, 2008 26.53 26.65 25.15 25.76 5,689,499 -0.80(-3.00%)
Aug 08, 2008 26.27 26.59 25.88 26.55 3,916,528 -0.07(-0.24%)
Aug 07, 2008 26.18 27.13 26.18 26.62 3,202,321 +0.23(+0.86%)
Aug 06, 2008 26.64 27.17 26.27 26.39 3,358,566 -0.11(-0.43%)
Aug 05, 2008 26.70 27.31 25.72 26.50 6,442,993 +0.54(+2.07%)
Aug 04, 2008 28.41 28.41 25.94 25.97 4,538,815 -2.25(-7.98%)
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.