Indicators

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

Month:

Year:

Range:

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.