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 (%)
Mar 31, 2009 14.02 14.39 13.99 14.13 2,421,681 +0.24(+1.72%)
Mar 30, 2009 14.01 14.01 13.59 13.89 3,782,274 -1.03(-6.90%)
Mar 26, 2009 14.83 15.13 14.69 14.92 3,446,211 +0.43(+3.00%)
Mar 25, 2009 14.50 14.93 14.05 14.48 3,661,273 -0.09(-0.62%)
Mar 24, 2009 14.40 14.80 14.16 14.57 2,755,295 -0.32(-2.15%)
Mar 23, 2009 14.62 14.89 14.58 14.89 2,756,312 +0.80(+5.70%)
Mar 20, 2009 14.11 14.59 13.97 14.09 4,394,910 -0.41(-2.83%)
Mar 19, 2009 14.27 14.64 14.18 14.50 4,567,052 +0.55(+3.94%)
Mar 18, 2009 13.61 14.00 12.93 13.95 5,649,105 +0.30(+2.16%)
Mar 17, 2009 12.92 13.65 12.61 13.65 3,852,866 +0.71(+5.45%)
Mar 16, 2009 12.68 13.43 12.49 12.95 3,774,899 +0.33(+2.60%)
Mar 13, 2009 12.80 12.81 11.95 12.62 0 -0.18(-1.41%)
Mar 12, 2009 12.76 12.91 12.27 12.80 3,988,859 +0.04(+0.32%)
Mar 11, 2009 12.15 12.89 11.98 12.76 4,418,964 +0.48(+3.94%)
Mar 10, 2009 11.80 12.34 11.80 12.28 3,867,147 +0.72(+6.25%)
Mar 09, 2009 11.37 11.95 11.28 11.56 3,241,083 -0.17(-1.47%)
Mar 06, 2009 11.65 11.98 11.28 11.73 0 +0.28(+2.42%)
Mar 05, 2009 11.85 12.08 11.42 11.45 2,286,371 -0.58(-4.82%)
Mar 04, 2009 11.72 12.21 11.61 12.03 5,612,775 +0.84(+7.55%)
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.