Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.25 21.85 20.88 21.11 2,323,663 -0.37(-1.73%)
Jun 29, 2009 21.54 21.82 21.26 21.48 1,945,794 +0.00(+0.00%)
Jun 26, 2009 21.23 21.65 20.97 21.48 2,952,872 +0.29(+1.37%)
Jun 25, 2009 20.59 21.23 20.53 21.19 2,608,391 +0.96(+4.76%)
Jun 24, 2009 20.53 20.65 19.81 20.23 4,803,867 +0.08(+0.41%)
Jun 23, 2009 19.22 20.31 19.22 20.14 3,849,875 +0.97(+5.06%)
Jun 22, 2009 20.58 20.58 19.11 19.17 3,732,657 -1.81(-8.63%)
Jun 19, 2009 20.60 21.23 20.60 20.98 2,417,683 +0.57(+2.78%)
Jun 18, 2009 20.57 20.89 20.16 20.41 2,180,879 -0.26(-1.23%)
Jun 17, 2009 20.64 20.91 20.05 20.67 3,979,272 -0.29(-1.37%)
Jun 16, 2009 21.55 21.79 20.73 20.96 3,086,323 -0.29(-1.36%)
Jun 15, 2009 22.00 22.10 20.93 21.25 3,746,339 -1.28(-5.66%)
Jun 12, 2009 23.04 23.04 22.24 22.52 1,993,217 -0.76(-3.25%)
Jun 11, 2009 23.08 23.61 22.84 23.28 2,642,676 +0.31(+1.36%)
Jun 10, 2009 23.34 23.48 22.36 22.97 2,581,940 +0.04(+0.18%)
Jun 09, 2009 22.65 23.24 22.46 22.92 2,202,769 +0.71(+3.19%)
Jun 08, 2009 21.80 22.36 21.58 22.22 2,284,191 -0.18(-0.81%)
Jun 05, 2009 22.86 23.03 22.17 22.40 2,404,817 -0.20(-0.87%)
Jun 04, 2009 22.31 22.85 22.19 22.59 4,550,123 +0.46(+2.08%)
Jun 03, 2009 23.20 23.22 21.73 22.13 2,703,431 -1.47(-6.24%)
Jun 02, 2009 23.83 24.36 23.40 23.61 3,489,993 -0.22(-0.93%)
Jun 01, 2009 23.06 24.12 23.06 23.83 3,875,687 +1.12(+4.93%)
May 29, 2009 22.51 23.29 22.29 22.71 3,321,788 +0.62(+2.79%)
May 28, 2009 21.47 22.27 21.33 22.09 3,694,883 +0.96(+4.56%)
May 27, 2009 21.50 21.90 21.06 21.13 3,801,472 -0.21(-1.00%)
May 26, 2009 21.06 21.47 20.84 21.34 4,154,644 -0.10(-0.46%)
May 22, 2009 21.39 21.74 21.24 21.44 2,647,839 +0.21(+1.01%)
May 21, 2009 21.76 21.76 20.79 21.23 3,614,177 -0.71(-3.23%)
May 20, 2009 21.74 22.81 21.74 21.94 4,352,282 +0.56(+2.62%)
May 19, 2009 21.46 21.85 20.98 21.38 3,186,946 -0.04(-0.19%)
May 18, 2009 20.36 21.51 20.36 21.42 1,968,015 +1.18(+5.86%)
May 15, 2009 20.50 20.99 19.95 20.23 3,381,334 -0.34(-1.64%)
May 14, 2009 19.85 20.70 19.51 20.57 4,512,178 +0.44(+2.17%)
May 13, 2009 20.91 21.27 19.93 20.13 5,606,058 -1.33(-6.21%)
May 12, 2009 21.15 21.74 20.57 21.47 4,320,816 +0.46(+2.19%)
May 11, 2009 20.70 21.15 20.41 21.01 2,786,621 -0.09(-0.43%)
May 08, 2009 20.92 21.43 20.74 21.10 3,093,855 +0.58(+2.85%)
May 07, 2009 21.31 21.34 20.20 20.51 4,428,546 -0.58(-2.73%)
May 06, 2009 21.02 21.29 20.71 21.09 4,518,232 +0.52(+2.52%)
May 05, 2009 20.52 20.69 19.54 20.57 5,037,883 -0.17(-0.83%)
May 04, 2009 20.32 20.97 20.24 20.74 5,253,917 +0.62(+3.07%)
May 01, 2009 18.75 20.37 18.51 20.13 5,226,784 +1.37(+7.33%)
Apr 30, 2009 18.65 19.31 18.37 18.75 6,402,792 +0.15(+0.80%)
Apr 29, 2009 17.57 18.80 17.57 18.60 4,667,804 +1.28(+7.36%)
Apr 28, 2009 16.66 17.47 16.51 17.33 4,097,911 +0.28(+1.64%)
Apr 27, 2009 16.82 17.28 16.47 17.05 4,074,987 -0.07(-0.43%)
Apr 24, 2009 16.49 17.40 16.33 17.12 4,537,272 +0.95(+5.85%)
Apr 23, 2009 15.00 16.33 14.93 16.18 3,919,103 +1.30(+8.74%)
Apr 22, 2009 14.47 15.20 14.14 14.88 2,723,316 +0.39(+2.67%)
Apr 21, 2009 13.79 14.58 13.45 14.49 2,473,668 +0.51(+3.65%)
Apr 20, 2009 14.42 14.42 13.85 13.98 3,120,778 -0.77(-5.24%)
Apr 17, 2009 14.88 15.12 14.66 14.75 2,223,247 -0.21(-1.43%)
Apr 16, 2009 14.99 15.07 14.70 14.97 1,978,578 +0.05(+0.33%)
Apr 15, 2009 14.89 14.98 14.65 14.92 2,136,391 +0.05(+0.33%)
Apr 14, 2009 15.06 15.32 14.71 14.87 2,478,334 -0.19(-1.26%)
Apr 13, 2009 14.64 15.21 14.31 15.06 2,464,995 +0.35(+2.41%)
Apr 09, 2009 14.75 15.21 14.49 14.70 1,972,563 +0.35(+2.47%)
Apr 08, 2009 14.01 14.52 13.88 14.35 2,359,925 +0.44(+3.13%)
Apr 07, 2009 13.85 14.05 13.61 13.91 3,398,297 -0.35(-2.48%)
Apr 06, 2009 14.09 14.35 13.86 14.27 2,295,934 -0.22(-1.53%)
Apr 03, 2009 14.62 14.72 14.04 14.49 4,093,199 -0.11(-0.73%)
Apr 02, 2009 15.14 15.34 14.54 14.60 4,130,568 +0.09(+0.62%)
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.