Skip to main content

Cameco Corporation (NY: CCJ )

43.59 +0.88 (+2.06%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.96 19.50 18.63 18.83 2,604,171 -0.33(-1.73%)
Jun 29, 2009 19.22 19.47 18.97 19.16 2,180,687 +0.00(+0.00%)
Jun 26, 2009 18.94 19.32 18.71 19.16 3,309,337 +0.22(+1.17%)
Jun 25, 2009 18.41 18.98 18.36 18.94 2,917,368 +0.86(+4.76%)
Jun 24, 2009 18.36 18.47 17.72 18.08 5,372,908 +0.07(+0.41%)
Jun 23, 2009 17.19 18.16 17.18 18.01 4,305,911 +0.87(+5.06%)
Jun 22, 2009 18.40 18.40 17.09 17.14 4,174,808 -1.62(-8.63%)
Jun 19, 2009 18.41 18.98 18.41 18.76 2,704,070 +0.51(+2.78%)
Jun 18, 2009 18.39 18.68 18.02 18.25 2,439,215 -0.23(-1.23%)
Jun 17, 2009 18.46 18.69 17.93 18.48 4,450,637 -0.26(-1.37%)
Jun 16, 2009 19.27 19.48 18.53 18.74 3,451,913 -0.26(-1.36%)
Jun 15, 2009 19.67 19.76 18.72 19.00 4,190,111 -1.14(-5.66%)
Jun 12, 2009 20.60 20.60 19.89 20.14 2,229,323 -0.68(-3.25%)
Jun 11, 2009 20.64 21.11 20.42 20.81 2,955,713 +0.28(+1.36%)
Jun 10, 2009 20.86 21.00 20.00 20.53 2,887,783 +0.04(+0.18%)
Jun 09, 2009 20.25 20.78 20.08 20.50 2,463,697 +0.63(+3.19%)
Jun 08, 2009 19.50 19.99 19.30 19.86 2,554,765 -0.16(-0.81%)
Jun 05, 2009 20.44 20.59 19.82 20.03 2,689,679 -0.18(-0.87%)
Jun 04, 2009 19.94 20.43 19.84 20.20 5,089,107 +0.41(+2.08%)
Jun 03, 2009 20.74 20.76 19.43 19.79 3,023,665 -1.32(-6.24%)
Jun 02, 2009 21.31 21.78 20.92 21.11 3,903,400 -0.20(-0.93%)
Jun 01, 2009 20.62 21.56 20.62 21.31 4,334,781 +1.00(+4.93%)
May 29, 2009 20.13 20.83 19.93 20.30 3,715,270 +0.55(+2.79%)
May 28, 2009 19.19 19.91 19.07 19.75 4,132,559 +0.86(+4.56%)
May 27, 2009 19.22 19.58 18.83 18.89 4,251,775 -0.19(-1.00%)
May 26, 2009 18.83 19.19 18.63 19.08 4,646,782 -0.09(-0.46%)
May 22, 2009 19.13 19.44 18.99 19.17 2,961,489 +0.19(+1.01%)
May 21, 2009 19.45 19.45 18.59 18.98 4,042,294 -0.63(-3.23%)
May 20, 2009 19.44 20.39 19.44 19.61 4,867,831 +0.50(+2.62%)
May 19, 2009 19.19 19.54 18.76 19.11 3,564,455 -0.04(-0.19%)
May 18, 2009 18.21 19.23 18.21 19.15 2,201,136 +1.06(+5.86%)
May 15, 2009 18.33 18.77 17.84 18.09 3,781,869 -0.30(-1.64%)
May 14, 2009 17.75 18.51 17.44 18.39 5,046,668 +0.39(+2.17%)
May 13, 2009 18.69 19.02 17.82 18.00 6,270,122 -1.19(-6.21%)
May 12, 2009 18.91 19.44 18.39 19.19 4,832,638 +0.41(+2.19%)
May 11, 2009 18.51 18.91 18.24 18.78 3,116,709 -0.08(-0.43%)
May 08, 2009 18.71 19.16 18.54 18.86 3,460,337 +0.52(+2.85%)
May 07, 2009 19.05 19.08 18.06 18.34 4,953,129 -0.52(-2.73%)
May 06, 2009 18.80 19.03 18.52 18.86 5,053,438 +0.46(+2.52%)
May 05, 2009 18.35 18.50 17.47 18.39 5,634,645 -0.15(-0.83%)
May 04, 2009 18.17 18.75 18.10 18.55 5,876,269 +0.55(+3.07%)
May 01, 2009 16.77 18.21 16.55 17.99 5,845,922 +1.23(+7.33%)
Apr 30, 2009 16.67 17.27 16.43 16.77 7,161,234 +0.13(+0.80%)
Apr 29, 2009 15.71 16.81 15.71 16.63 5,220,727 +1.14(+7.36%)
Apr 28, 2009 14.90 15.62 14.76 15.49 4,583,328 +0.25(+1.64%)
Apr 27, 2009 15.04 15.45 14.73 15.24 4,557,689 -0.07(-0.43%)
Apr 24, 2009 14.74 15.56 14.60 15.31 5,074,734 +0.85(+5.85%)
Apr 23, 2009 13.41 14.60 13.35 14.46 4,383,340 +1.16(+8.74%)
Apr 22, 2009 12.93 13.59 12.65 13.30 3,045,906 +0.35(+2.67%)
Apr 21, 2009 12.33 13.04 12.03 12.96 2,766,686 +0.46(+3.65%)
Apr 20, 2009 12.89 12.89 12.38 12.50 3,490,449 -0.69(-5.24%)
Apr 17, 2009 13.30 13.52 13.11 13.19 2,486,601 -0.19(-1.43%)
Apr 16, 2009 13.40 13.47 13.14 13.38 2,212,951 +0.04(+0.33%)
Apr 15, 2009 13.32 13.39 13.10 13.34 2,389,457 +0.04(+0.33%)
Apr 14, 2009 13.46 13.70 13.15 13.29 2,771,904 -0.17(-1.26%)
Apr 13, 2009 13.09 13.60 12.79 13.46 2,756,985 +0.32(+2.41%)
Apr 09, 2009 13.18 13.60 12.96 13.15 2,206,222 +0.32(+2.47%)
Apr 08, 2009 12.53 12.98 12.41 12.83 2,639,470 +0.39(+3.13%)
Apr 07, 2009 12.38 12.57 12.17 12.44 3,800,842 -0.32(-2.48%)
Apr 06, 2009 12.59 12.83 12.40 12.76 2,567,898 -0.20(-1.53%)
Apr 03, 2009 13.07 13.16 12.55 12.96 4,578,058 -0.10(-0.73%)
Apr 02, 2009 13.54 13.71 13.00 13.05 4,619,853 +0.08(+0.62%)
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.