Skip to main content

Cameco Corporation (NY: CCJ )

43.42 +0.71 (+1.66%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.81 23.67 23.67 23.67 731,021 -0.06(-0.25%)
Dec 30, 2009 23.83 23.83 23.54 23.73 732,051 -0.17(-0.71%)
Dec 29, 2009 24.28 24.35 23.84 23.89 987,503 -0.10(-0.43%)
Dec 28, 2009 24.10 24.28 23.86 24.00 1,087,572 -0.06(-0.24%)
Dec 24, 2009 24.01 24.21 23.83 24.06 939,502 +0.06(+0.25%)
Dec 23, 2009 23.30 24.03 23.30 24.00 2,006,445 +0.73(+3.13%)
Dec 22, 2009 22.84 23.37 22.84 23.27 1,213,211 +0.40(+1.74%)
Dec 21, 2009 22.56 23.05 22.56 22.87 2,033,452 +0.39(+1.73%)
Dec 18, 2009 22.56 22.82 22.25 22.48 2,214,871 -0.09(-0.39%)
Dec 17, 2009 22.86 22.86 22.31 22.57 2,728,547 -0.58(-2.51%)
Dec 16, 2009 23.23 23.38 22.91 23.15 1,993,730 +0.04(+0.16%)
Dec 15, 2009 23.10 23.49 23.00 23.12 1,960,085 -0.10(-0.44%)
Dec 14, 2009 23.20 23.37 23.06 23.22 2,426,336 +0.65(+2.87%)
Dec 11, 2009 22.48 22.73 22.36 22.57 2,119,711 +0.07(+0.29%)
Dec 10, 2009 22.11 22.57 21.75 22.50 3,836,401 +0.70(+3.21%)
Dec 09, 2009 21.78 21.88 21.20 21.81 3,885,342 +0.26(+1.19%)
Dec 08, 2009 22.30 22.44 21.35 21.55 5,807,663 -1.32(-5.79%)
Dec 07, 2009 22.45 23.12 22.45 22.87 2,824,638 +0.20(+0.88%)
Dec 04, 2009 22.95 23.53 22.35 22.67 3,759,101 -0.29(-1.25%)
Dec 03, 2009 22.92 23.39 22.64 22.96 5,410,945 +0.17(+0.74%)
Dec 02, 2009 22.01 22.83 22.01 22.79 3,340,104 +0.79(+3.58%)
Dec 01, 2009 21.47 22.28 21.47 22.00 2,322,211 +0.82(+3.85%)
Nov 30, 2009 21.17 21.53 21.04 21.19 2,884,600 +0.18(+0.88%)
Nov 27, 2009 20.78 21.26 20.40 21.00 1,500,148 -0.82(-3.74%)
Nov 25, 2009 21.61 21.84 21.31 21.82 1,747,336 +0.29(+1.33%)
Nov 24, 2009 21.80 21.86 21.25 21.53 2,102,434 -0.35(-1.58%)
Nov 23, 2009 22.20 22.37 21.76 21.88 1,345,330 +0.07(+0.30%)
Nov 20, 2009 21.92 22.14 21.61 21.81 2,211,907 -0.44(-1.98%)
Nov 19, 2009 22.07 22.34 21.75 22.25 2,671,811 +0.09(+0.40%)
Nov 18, 2009 21.96 22.36 21.96 22.17 2,523,447 +0.32(+1.48%)
Nov 17, 2009 21.76 22.03 21.39 21.84 3,134,839 -0.24(-1.07%)
Nov 16, 2009 22.00 22.40 21.91 22.08 2,814,764 +0.35(+1.59%)
Nov 13, 2009 21.68 21.89 21.53 21.73 1,788,406 +0.15(+0.68%)
Nov 12, 2009 21.63 21.82 21.27 21.58 5,864,479 -0.18(-0.81%)
Nov 11, 2009 22.23 22.23 21.72 21.76 2,456,222 -0.02(-0.10%)
Nov 10, 2009 21.86 21.93 21.53 21.78 2,374,561 -0.19(-0.87%)
Nov 09, 2009 22.02 22.34 21.88 21.97 2,901,678 +0.61(+2.86%)
Nov 06, 2009 21.17 21.85 20.99 21.36 2,070,692 -0.02(-0.10%)
Nov 05, 2009 21.08 21.66 20.94 21.39 3,127,452 +0.54(+2.58%)
Nov 04, 2009 21.06 21.74 20.75 20.85 3,706,931 +0.06(+0.28%)
Nov 03, 2009 19.80 20.97 19.61 20.79 3,915,798 +0.62(+3.06%)
Nov 02, 2009 20.50 20.68 19.75 20.17 3,004,583 +0.15(+0.77%)
Oct 30, 2009 20.79 20.96 19.64 20.02 4,682,182 -0.81(-3.89%)
Oct 29, 2009 20.38 21.11 20.33 20.83 4,108,974 +0.55(+2.72%)
Oct 28, 2009 21.12 21.15 20.19 20.28 5,234,167 -1.29(-5.97%)
Oct 27, 2009 22.18 22.26 21.17 21.56 3,517,338 -0.49(-2.23%)
Oct 26, 2009 22.49 23.19 21.84 22.06 2,284,215 -0.32(-1.45%)
Oct 23, 2009 22.49 22.58 22.23 22.38 2,516,096 -0.53(-2.31%)
Oct 22, 2009 22.61 23.06 22.22 22.91 3,284,361 -0.04(-0.16%)
Oct 21, 2009 22.53 23.67 22.29 22.95 5,408,585 +0.24(+1.07%)
Oct 20, 2009 22.77 23.30 22.57 22.70 9,140,822 +0.91(+4.19%)
Oct 19, 2009 21.84 22.00 21.51 21.79 1,894,357 +0.07(+0.34%)
Oct 16, 2009 21.42 21.81 21.23 21.72 1,783,815 -0.01(-0.03%)
Oct 15, 2009 21.53 21.83 21.36 21.72 2,290,771 -0.12(-0.54%)
Oct 14, 2009 22.09 22.18 21.76 21.84 2,084,758 +0.01(+0.07%)
Oct 13, 2009 21.93 22.16 21.59 21.83 2,241,279 +0.10(+0.44%)
Oct 12, 2009 21.92 22.06 21.64 21.73 1,014,262 +0.06(+0.27%)
Oct 09, 2009 21.64 21.90 21.53 21.67 1,525,895 +0.01(+0.07%)
Oct 08, 2009 21.15 21.81 21.14 21.66 3,847,721 +0.78(+3.73%)
Oct 07, 2009 20.82 20.93 20.46 20.88 2,243,052 +0.26(+1.25%)
Oct 06, 2009 20.49 20.70 20.20 20.62 2,691,832 +0.58(+2.90%)
Oct 05, 2009 19.47 20.12 19.33 20.04 2,700,844 +0.77(+4.01%)
Oct 02, 2009 19.11 19.78 18.85 19.27 2,990,265 -0.16(-0.83%)
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.