Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.06 12.13 11.33 11.96 0 +0.26(+2.22%)
Feb 26, 2009 11.53 11.89 11.43 11.70 6,008,504 +0.25(+2.14%)
Feb 25, 2009 11.25 11.57 10.87 11.45 6,280,524 +0.25(+2.26%)
Feb 24, 2009 10.61 11.24 10.51 11.20 4,496,564 +0.61(+5.79%)
Feb 23, 2009 11.42 11.44 10.50 10.59 4,482,016 -0.72(-6.36%)
Feb 20, 2009 11.36 11.51 11.11 11.30 5,035,508 -0.13(-1.14%)
Feb 19, 2009 11.74 12.06 11.38 11.44 7,654,179 -0.99(-7.96%)
Feb 18, 2009 11.80 12.52 11.61 12.42 5,743,501 +0.68(+5.78%)
Feb 17, 2009 12.33 12.33 11.49 11.75 4,322,476 -0.92(-7.29%)
Feb 13, 2009 12.96 13.10 12.32 12.67 3,968,854 -0.26(-2.02%)
Feb 12, 2009 12.99 13.09 12.41 12.93 4,032,059 -0.07(-0.57%)
Feb 11, 2009 13.57 13.82 12.89 13.01 3,989,906 -0.58(-4.27%)
Feb 10, 2009 13.99 14.30 13.44 13.59 4,163,793 -0.36(-2.58%)
Feb 09, 2009 13.50 14.12 13.49 13.95 3,374,294 +0.52(+3.83%)
Feb 06, 2009 13.01 14.00 12.81 13.43 4,052,526 +0.37(+2.82%)
Feb 05, 2009 13.08 13.11 12.70 13.06 4,105,007 +0.13(+1.01%)
Feb 04, 2009 13.57 13.84 12.66 12.93 4,595,789 -0.62(-4.58%)
Feb 03, 2009 12.80 13.59 12.80 13.55 2,954,877 +0.63(+4.87%)
Feb 02, 2009 13.32 13.50 12.54 12.92 4,184,862 -0.58(-4.30%)
Jan 30, 2009 14.04 14.07 13.40 13.50 0 -0.47(-3.34%)
Jan 29, 2009 14.30 14.35 13.93 13.97 2,678,902 -0.35(-2.45%)
Jan 28, 2009 14.16 14.55 13.62 14.32 3,788,661 +0.63(+4.60%)
Jan 27, 2009 13.68 13.91 13.45 13.69 3,354,417 +0.11(+0.78%)
Jan 26, 2009 14.03 14.17 13.27 13.59 2,806,803 -0.16(-1.19%)
Jan 23, 2009 13.31 14.05 12.97 13.75 2,823,089 +0.25(+1.88%)
Jan 22, 2009 13.74 13.86 13.25 13.50 3,730,700 -0.63(-4.46%)
Jan 21, 2009 13.68 14.17 13.11 14.12 3,712,587 +0.54(+3.97%)
Jan 20, 2009 14.07 14.38 13.57 13.59 4,204,853 -0.75(-5.25%)
Jan 16, 2009 14.64 14.70 13.77 14.34 3,437,639 +0.21(+1.51%)
Jan 15, 2009 13.99 14.17 13.16 14.12 4,990,196 +0.11(+0.82%)
Jan 14, 2009 14.48 14.48 13.58 14.01 3,340,633 -0.94(-6.29%)
Jan 13, 2009 14.52 15.16 14.27 14.95 3,772,747 +0.34(+2.35%)
Jan 12, 2009 15.20 15.20 14.47 14.61 2,859,879 -1.04(-6.64%)
Jan 09, 2009 16.49 16.95 15.56 15.65 3,789,468 -0.79(-4.82%)
Jan 08, 2009 15.84 16.63 15.57 16.44 3,432,963 +0.33(+2.03%)
Jan 07, 2009 16.68 16.68 15.89 16.11 3,669,414 -0.59(-3.52%)
Jan 06, 2009 15.79 17.14 15.54 16.70 6,495,291 +0.76(+4.77%)
Jan 05, 2009 15.95 16.42 15.45 15.94 4,493,347 +0.12(+0.78%)
Jan 02, 2009 14.35 15.92 14.11 15.82 0 +1.72(+12.17%)
Jan 01, 2009 13.72 14.29 13.64 14.10 0 +0.00(+0.00%)
Dec 31, 2008 13.72 14.29 13.64 14.10 2,291,577 +0.11(+0.76%)
Dec 30, 2008 13.51 13.99 13.35 13.99 5,448,441 +0.49(+3.63%)
Dec 29, 2008 13.26 13.53 13.06 13.50 1,716,133 +0.73(+5.76%)
Dec 26, 2008 12.79 13.04 12.56 12.77 1,212,707 -0.07(-0.57%)
Dec 24, 2008 12.96 13.01 12.51 12.84 1,269,343 -0.29(-2.23%)
Dec 23, 2008 12.74 13.32 12.74 13.14 1,850,365 +0.42(+3.33%)
Dec 22, 2008 13.52 13.59 12.51 12.71 3,476,427 -0.97(-7.09%)
Dec 19, 2008 13.40 13.75 12.98 13.68 3,161,997 +0.38(+2.88%)
Dec 18, 2008 14.59 14.94 12.96 13.30 3,774,892 -1.10(-7.64%)
Dec 17, 2008 14.07 15.12 14.07 14.40 2,482,000 -0.15(-1.06%)
Dec 16, 2008 13.28 14.58 13.28 14.55 3,572,628 +1.22(+9.17%)
Dec 15, 2008 14.08 14.46 13.01 13.33 3,722,739 -0.64(-4.55%)
Dec 12, 2008 13.25 14.41 13.18 13.97 0 -0.16(-1.15%)
Dec 11, 2008 14.52 15.32 13.78 14.13 3,983,307 -0.12(-0.86%)
Dec 10, 2008 13.83 14.28 13.42 14.25 4,311,775 +1.08(+8.16%)
Dec 09, 2008 12.57 13.60 12.48 13.18 4,195,358 +0.20(+1.51%)
Dec 08, 2008 12.34 13.28 12.34 12.98 2,471,281 +1.20(+10.17%)
Dec 05, 2008 11.38 11.82 11.00 11.78 0 -0.02(-0.21%)
Dec 04, 2008 12.40 12.79 11.55 11.81 2,706,180 -0.67(-5.36%)
Dec 03, 2008 12.22 12.85 11.84 12.48 4,380,656 -0.14(-1.10%)
Dec 02, 2008 13.24 13.46 12.33 12.61 4,829,306 -0.45(-3.43%)
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.