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 (%)
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%)
Sep 01, 2009 21.82 22.52 21.30 21.50 1,824,841 -0.41(-1.88%)
Aug 31, 2009 22.58 22.58 21.45 21.91 3,291,360 -1.04(-4.53%)
Aug 28, 2009 23.04 23.49 22.64 22.95 1,346,067 +0.12(+0.51%)
Aug 27, 2009 23.02 23.11 22.08 22.84 1,851,921 -0.35(-1.53%)
Aug 26, 2009 23.72 23.75 22.80 23.19 1,757,721 -0.49(-2.05%)
Aug 25, 2009 23.95 24.45 23.56 23.68 1,886,280 -0.20(-0.83%)
Aug 24, 2009 24.04 24.29 23.76 23.88 1,687,351 -0.01(-0.03%)
Aug 21, 2009 23.95 24.31 23.76 23.89 2,137,525 +0.29(+1.22%)
Aug 20, 2009 23.32 23.81 23.32 23.60 1,230,679 +0.24(+1.02%)
Aug 19, 2009 22.72 23.72 22.61 23.36 1,894,170 +0.18(+0.78%)
Aug 18, 2009 22.90 23.37 22.76 23.18 1,112,446 +0.74(+3.31%)
Aug 17, 2009 22.88 23.15 22.34 22.43 1,898,922 -1.04(-4.43%)
Aug 14, 2009 23.83 24.35 23.25 23.47 2,525,824 +1.06(+4.75%)
Aug 13, 2009 22.46 23.89 22.17 22.41 3,452,078 +0.34(+1.53%)
Aug 12, 2009 22.14 22.62 21.88 22.07 2,544,710 -0.02(-0.07%)
Aug 11, 2009 22.58 22.77 21.96 22.09 2,347,778 -0.85(-3.70%)
Aug 10, 2009 22.99 23.04 22.67 22.94 840,687 -0.22(-0.96%)
Aug 07, 2009 23.50 23.69 23.04 23.16 1,020,009 -0.22(-0.95%)
Aug 06, 2009 23.80 23.85 23.33 23.38 1,288,740 -0.18(-0.77%)
Aug 05, 2009 23.49 23.83 23.09 23.56 1,275,529 +0.02(+0.07%)
Aug 04, 2009 23.86 23.91 23.33 23.55 1,758,852 -0.55(-2.29%)
Aug 03, 2009 23.23 24.35 23.23 24.10 2,357,446 +1.30(+5.71%)
Jul 31, 2009 22.30 23.04 22.30 22.80 1,671,559 +0.42(+1.88%)
Jul 30, 2009 22.12 22.62 22.12 22.38 1,708,274 +0.50(+2.30%)
Jul 29, 2009 22.43 22.98 21.69 21.87 1,413,794 -0.68(-3.00%)
Jul 28, 2009 22.07 22.78 22.02 22.55 2,483,865 +0.00(+0.00%)
Jul 27, 2009 22.58 22.67 22.15 22.55 1,290,563 +0.13(+0.59%)
Jul 24, 2009 22.59 22.96 22.31 22.42 640 -0.24(-1.06%)
Jul 23, 2009 21.98 22.86 21.77 22.66 1,738,723 +0.73(+3.31%)
Jul 22, 2009 21.68 22.33 21.68 21.93 1,772,421 -0.04(-0.19%)
Jul 21, 2009 22.27 22.44 21.40 21.97 3,336,647 -0.11(-0.49%)
Jul 20, 2009 21.43 22.11 21.29 22.08 2,263,086 +1.10(+5.27%)
Jul 17, 2009 21.15 21.27 20.78 20.98 2,186,069 -0.24(-1.13%)
Jul 16, 2009 20.87 21.36 20.52 21.21 1,757,564 +0.28(+1.34%)
Jul 15, 2009 20.41 21.07 20.41 20.93 1,810,930 +0.83(+4.14%)
Jul 14, 2009 20.08 20.22 19.70 20.10 2,097,287 +0.39(+1.97%)
Jul 13, 2009 19.04 19.79 18.98 19.71 1,719,225 +0.40(+2.05%)
Jul 10, 2009 19.10 19.37 18.81 19.32 1,510,269 -0.07(-0.34%)
Jul 09, 2009 19.60 19.80 19.19 19.38 1,931,835 +0.20(+1.03%)
Jul 08, 2009 19.67 19.97 18.64 19.19 3,117,449 -0.44(-2.23%)
Jul 07, 2009 19.80 20.11 19.51 19.62 1,726,616 -0.21(-1.08%)
Jul 06, 2009 20.58 20.58 19.48 19.84 3,142,798 -1.22(-5.80%)
Jul 02, 2009 21.16 21.31 20.88 21.06 1,331,691 -0.21(-1.01%)
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.