Skip to main content

Cameco Corporation (NY: CCJ )

40.08 -0.22 (-0.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.77 24.18 23.63 23.79 2,568,802 +0.21(+0.88%)
Nov 27, 2009 23.33 23.87 22.91 23.59 1,335,916 -0.92(-3.74%)
Nov 25, 2009 24.26 24.52 23.92 24.50 1,556,042 +0.32(+1.33%)
Nov 24, 2009 24.48 24.54 23.87 24.18 1,872,266 -0.39(-1.58%)
Nov 23, 2009 24.93 25.12 24.44 24.57 1,198,047 +0.07(+0.30%)
Nov 20, 2009 24.62 24.86 24.26 24.49 1,969,753 -0.50(-1.98%)
Nov 19, 2009 24.78 25.08 24.42 24.99 2,379,309 +0.10(+0.40%)
Nov 18, 2009 24.66 25.11 24.66 24.89 2,247,187 +0.36(+1.48%)
Nov 17, 2009 24.44 24.73 24.02 24.53 2,791,646 -0.26(-1.07%)
Nov 16, 2009 24.70 25.16 24.60 24.79 2,506,612 +0.39(+1.59%)
Nov 13, 2009 24.35 24.58 24.18 24.40 1,592,617 +0.17(+0.68%)
Nov 12, 2009 24.29 24.50 23.88 24.24 5,222,453 -0.20(-0.81%)
Nov 11, 2009 24.97 24.97 24.39 24.44 2,187,322 -0.02(-0.10%)
Nov 10, 2009 24.55 24.63 24.18 24.46 2,114,601 -0.21(-0.87%)
Nov 09, 2009 24.73 25.08 24.57 24.68 2,584,010 +0.69(+2.86%)
Nov 06, 2009 23.77 24.54 23.57 23.99 1,843,999 -0.02(-0.10%)
Nov 05, 2009 23.67 24.32 23.52 24.02 2,785,067 +0.60(+2.58%)
Nov 04, 2009 23.65 24.41 23.30 23.41 3,301,106 +0.07(+0.28%)
Nov 03, 2009 22.24 23.54 22.02 23.35 3,487,107 +0.69(+3.06%)
Nov 02, 2009 23.02 23.22 22.18 22.65 2,675,650 +0.17(+0.77%)
Oct 30, 2009 23.35 23.54 22.06 22.48 4,169,590 -0.91(-3.89%)
Oct 29, 2009 22.88 23.70 22.83 23.39 3,659,136 +0.62(+2.72%)
Oct 28, 2009 23.72 23.75 22.67 22.77 4,661,145 -1.45(-5.97%)
Oct 27, 2009 24.91 25.00 23.77 24.21 3,132,270 -0.55(-2.23%)
Oct 26, 2009 25.25 26.04 24.53 24.77 2,034,146 -0.36(-1.45%)
Oct 23, 2009 25.25 25.35 24.97 25.13 2,240,641 -0.59(-2.31%)
Oct 22, 2009 25.39 25.89 24.95 25.73 2,924,799 -0.04(-0.16%)
Oct 21, 2009 25.30 26.58 25.03 25.77 4,816,469 +0.27(+1.07%)
Oct 20, 2009 25.57 26.16 25.35 25.49 8,140,111 +1.02(+4.19%)
Oct 19, 2009 24.53 24.71 24.16 24.47 1,686,968 +0.08(+0.34%)
Oct 16, 2009 24.06 24.49 23.84 24.39 1,588,528 -0.01(-0.03%)
Oct 15, 2009 24.17 24.51 23.99 24.40 2,039,984 -0.13(-0.54%)
Oct 14, 2009 24.80 24.91 24.44 24.53 1,856,525 +0.02(+0.07%)
Oct 13, 2009 24.63 24.88 24.25 24.51 1,995,911 +0.11(+0.44%)
Oct 12, 2009 24.61 24.77 24.30 24.40 903,224 +0.07(+0.27%)
Oct 09, 2009 24.30 24.59 24.17 24.34 1,358,845 +0.02(+0.07%)
Oct 08, 2009 23.75 24.49 23.74 24.32 3,426,483 +0.88(+3.74%)
Oct 07, 2009 23.38 23.50 22.97 23.45 1,997,489 +0.29(+1.25%)
Oct 06, 2009 23.01 23.25 22.69 23.16 2,397,138 +0.65(+2.90%)
Oct 05, 2009 21.87 22.59 21.70 22.50 2,405,163 +0.87(+4.01%)
Oct 02, 2009 21.45 22.21 21.17 21.64 2,662,899 -0.18(-0.83%)
Oct 01, 2009 23.00 23.06 21.76 21.82 2,934,019 -1.15(-5.00%)
Sep 30, 2009 22.96 23.28 22.64 22.97 2,685,893 +0.31(+1.39%)
Sep 29, 2009 22.97 23.01 22.41 22.65 2,015,563 -0.49(-2.11%)
Sep 28, 2009 22.35 23.38 22.35 23.14 2,000,797 +0.18(+0.77%)
Sep 25, 2009 23.01 23.16 22.50 22.96 1,976,642 +0.00(+0.02%)
Sep 24, 2009 24.44 24.46 22.87 22.96 2,632,540 -1.31(-5.39%)
Sep 23, 2009 24.58 24.81 23.98 24.26 1,947,971 -0.43(-1.74%)
Sep 22, 2009 24.72 24.92 24.45 24.69 1,784,732 +0.42(+1.73%)
Sep 21, 2009 23.91 24.29 23.55 24.27 1,987,072 -0.49(-2.00%)
Sep 18, 2009 25.06 25.30 24.58 24.77 1,967,912 -0.28(-1.12%)
Sep 17, 2009 25.20 25.40 24.68 25.05 2,485,971 +0.43(+1.74%)
Sep 16, 2009 24.49 25.46 24.26 24.62 3,991,300 +0.40(+1.63%)
Sep 15, 2009 23.52 24.26 23.46 24.22 2,672,579 +0.92(+3.93%)
Sep 14, 2009 23.09 23.50 22.71 23.31 1,655,836 +0.21(+0.89%)
Sep 11, 2009 23.61 23.77 22.96 23.10 2,137,152 -0.38(-1.62%)
Sep 10, 2009 22.78 23.54 22.75 23.48 1,683,677 +0.59(+2.56%)
Sep 09, 2009 23.10 23.20 22.64 22.90 2,253,999 -0.46(-1.98%)
Sep 08, 2009 22.61 23.50 22.60 23.36 3,688,999 +1.21(+5.47%)
Sep 04, 2009 21.86 22.33 21.86 22.15 1,447,294 +0.31(+1.44%)
Sep 03, 2009 21.24 21.91 21.13 21.83 2,271,507 +0.73(+3.44%)
Sep 02, 2009 21.17 21.56 20.93 21.11 2,187,730 -0.40(-1.84%)
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.