Indicators

Cameco Corporation (NY: CCJ )

48.68 +1.39 (+2.94%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.