Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.01 23.01 22.48 22.74 2,534,136 -0.24(-1.04%)
Feb 25, 2010 22.69 23.09 21.89 22.98 4,179,934 -0.38(-1.63%)
Feb 24, 2010 23.36 23.71 23.15 23.36 2,573,026 +0.06(+0.25%)
Feb 23, 2010 24.16 24.42 23.13 23.30 3,182,240 -0.90(-3.73%)
Feb 22, 2010 24.46 24.54 24.13 24.21 2,539,768 +0.06(+0.24%)
Feb 19, 2010 23.84 24.54 23.76 24.15 2,709,930 +0.36(+1.50%)
Feb 18, 2010 23.35 23.89 23.35 23.79 2,380,666 +0.35(+1.48%)
Feb 17, 2010 23.41 23.59 23.08 23.45 2,318,382 +0.17(+0.75%)
Feb 16, 2010 23.22 23.38 22.97 23.27 2,864,327 +0.46(+2.03%)
Feb 12, 2010 22.88 22.81 22.81 22.81 3,401,641 -0.31(-1.32%)
Feb 11, 2010 22.44 23.18 22.29 23.11 2,888,256 +0.77(+3.44%)
Feb 10, 2010 22.38 22.66 22.17 22.34 2,440,318 -0.01(-0.04%)
Feb 09, 2010 21.77 22.46 21.62 22.35 4,239,211 +1.03(+4.85%)
Feb 08, 2010 21.92 21.92 21.27 21.32 2,690,482 -0.49(-2.24%)
Feb 05, 2010 21.41 21.86 20.95 21.81 3,813,561 +0.31(+1.42%)
Feb 04, 2010 22.39 22.39 21.44 21.50 4,325,630 -1.15(-5.08%)
Feb 03, 2010 23.30 23.42 22.63 22.65 2,764,523 -0.69(-2.94%)
Feb 02, 2010 23.54 23.54 23.01 23.34 2,287,086 +0.52(+2.27%)
Feb 01, 2010 22.67 23.12 22.59 22.82 2,156,864 +0.42(+1.87%)
Jan 29, 2010 23.38 23.93 22.24 22.40 3,506,001 -1.04(-4.45%)
Jan 28, 2010 23.42 23.57 23.38 23.45 2,155,553 +0.18(+0.78%)
Jan 27, 2010 23.41 23.90 22.98 23.26 2,841,568 -0.26(-1.13%)
Jan 26, 2010 23.25 23.86 22.98 23.53 2,178,198 -0.16(-0.66%)
Jan 25, 2010 23.59 24.06 23.48 23.69 1,674,391 +0.22(+0.92%)
Jan 22, 2010 24.07 24.07 23.38 23.47 2,695,396 -0.65(-2.71%)
Jan 21, 2010 24.81 24.89 24.05 24.12 2,292,795 -0.72(-2.90%)
Jan 20, 2010 25.26 25.26 24.62 24.84 1,624,663 -0.68(-2.66%)
Jan 19, 2010 25.28 25.56 25.19 25.52 1,702,373 +0.25(+0.98%)
Jan 15, 2010 25.76 25.27 25.27 25.27 2,334,663 -0.47(-1.83%)
Jan 14, 2010 25.87 25.95 25.63 25.75 1,865,786 +0.01(+0.03%)
Jan 13, 2010 25.94 26.02 25.25 25.74 2,052,137 -0.09(-0.35%)
Jan 12, 2010 26.05 26.27 25.65 25.83 1,722,282 -0.58(-2.19%)
Jan 11, 2010 26.84 26.99 26.20 26.41 1,627,866 -0.25(-0.93%)
Jan 08, 2010 26.57 26.70 26.05 26.66 2,203,001 +0.14(+0.53%)
Jan 07, 2010 27.01 27.21 25.99 26.52 2,805,955 -0.59(-2.17%)
Jan 06, 2010 27.19 27.40 26.97 27.10 2,509,242 -0.11(-0.40%)
Jan 05, 2010 27.71 27.87 27.00 27.21 1,898,007 -0.30(-1.08%)
Jan 04, 2010 27.21 27.92 27.21 27.51 1,399,949 +0.89(+3.33%)
Dec 31, 2009 26.79 26.62 26.62 26.62 649,853 -0.07(-0.25%)
Dec 30, 2009 26.80 26.80 26.48 26.69 650,769 -0.19(-0.71%)
Dec 29, 2009 27.31 27.39 26.81 26.88 877,858 -0.07(-0.25%)
Dec 28, 2009 27.06 27.26 26.79 26.95 968,508 -0.07(-0.24%)
Dec 24, 2009 26.96 27.19 26.76 27.01 836,648 +0.07(+0.25%)
Dec 23, 2009 26.16 26.99 26.16 26.95 1,786,785 +0.82(+3.13%)
Dec 22, 2009 25.65 26.24 25.65 26.13 1,080,392 +0.45(+1.74%)
Dec 21, 2009 25.34 25.88 25.34 25.68 1,810,836 +0.44(+1.73%)
Dec 18, 2009 25.34 25.63 24.99 25.25 1,972,394 -0.10(-0.39%)
Dec 17, 2009 25.68 25.68 25.06 25.35 2,429,834 -0.65(-2.51%)
Dec 16, 2009 26.09 26.25 25.73 26.00 1,775,462 +0.04(+0.16%)
Dec 15, 2009 25.94 26.38 25.82 25.96 1,745,500 -0.12(-0.44%)
Dec 14, 2009 26.06 26.25 25.89 26.07 2,160,708 +0.73(+2.87%)
Dec 11, 2009 25.25 25.53 25.11 25.35 1,887,651 +0.07(+0.29%)
Dec 10, 2009 24.83 25.35 24.42 25.27 3,416,403 +0.78(+3.21%)
Dec 09, 2009 24.46 24.57 23.81 24.49 3,459,986 +0.29(+1.19%)
Dec 08, 2009 25.04 25.20 23.97 24.20 5,171,857 -1.49(-5.79%)
Dec 07, 2009 25.21 25.97 25.21 25.68 2,515,405 +0.22(+0.88%)
Dec 04, 2009 25.77 26.43 25.10 25.46 3,347,566 -0.32(-1.25%)
Dec 03, 2009 25.73 26.26 25.43 25.78 4,818,571 +0.19(+0.74%)
Dec 02, 2009 24.72 25.63 24.72 25.59 2,974,439 +0.88(+3.58%)
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.