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 (%)
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%)
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.