Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.01 16.47 15.57 16.41 4,950,101 +0.93(+5.99%)
Sep 29, 2008 16.70 16.95 15.00 15.49 7,336,841 -1.68(-9.81%)
Sep 26, 2008 18.58 18.58 17.02 17.17 0 -1.44(-7.75%)
Sep 25, 2008 18.38 19.01 17.92 18.61 3,157,551 +0.18(+0.96%)
Sep 24, 2008 18.63 19.01 18.34 18.44 3,928,747 +0.02(+0.12%)
Sep 23, 2008 18.50 18.96 18.03 18.41 6,317,920 -0.29(-1.57%)
Sep 22, 2008 18.38 19.27 17.75 18.71 5,583,272 +0.82(+4.56%)
Sep 19, 2008 16.63 18.05 16.53 17.89 0 +1.93(+12.13%)
Sep 18, 2008 17.17 18.02 15.85 15.96 8,263,397 -0.63(-3.81%)
Sep 17, 2008 17.65 17.65 16.50 16.59 8,016,175 -1.20(-6.74%)
Sep 16, 2008 17.47 17.87 16.87 17.79 9,633,852 +0.04(+0.21%)
Sep 15, 2008 18.07 18.41 17.54 17.75 6,416,079 -1.13(-6.00%)
Sep 12, 2008 18.90 19.16 18.44 18.89 0 +0.53(+2.89%)
Sep 11, 2008 17.88 18.58 17.29 18.36 6,643,907 +0.25(+1.38%)
Sep 10, 2008 17.48 18.43 17.29 18.11 7,608,852 +0.73(+4.19%)
Sep 09, 2008 18.66 18.76 17.35 17.38 9,158,104 -1.60(-8.45%)
Sep 08, 2008 20.23 20.57 18.77 18.98 5,912,162 -0.79(-3.98%)
Sep 05, 2008 19.94 19.94 18.89 19.77 0 +0.04(+0.22%)
Sep 04, 2008 20.56 20.98 19.38 19.72 4,566,306 -0.95(-4.59%)
Sep 03, 2008 20.78 21.17 20.27 20.67 4,826,769 -0.11(-0.53%)
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.