Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.13	20.83	19.93	20.30	3,715,270	+0.55(+2.79%)
May 28, 2009	19.19	19.91	19.07	19.75	4,132,559	+0.86(+4.56%)
May 27, 2009	19.22	19.58	18.83	18.89	4,251,775	-0.19(-1.00%)
May 26, 2009	18.83	19.19	18.63	19.08	4,646,782	-0.09(-0.46%)
May 22, 2009	19.13	19.44	18.99	19.17	2,961,489	+0.19(+1.01%)
May 21, 2009	19.45	19.45	18.59	18.98	4,042,294	-0.63(-3.23%)
May 20, 2009	19.44	20.39	19.44	19.61	4,867,831	+0.50(+2.62%)
May 19, 2009	19.19	19.54	18.76	19.11	3,564,455	-0.04(-0.19%)
May 18, 2009	18.21	19.23	18.21	19.15	2,201,136	+1.06(+5.86%)
May 15, 2009	18.33	18.77	17.84	18.09	3,781,869	-0.30(-1.64%)
May 14, 2009	17.75	18.51	17.44	18.39	5,046,668	+0.39(+2.17%)
May 13, 2009	18.69	19.02	17.82	18.00	6,270,122	-1.19(-6.21%)
May 12, 2009	18.91	19.44	18.39	19.19	4,832,638	+0.41(+2.19%)
May 11, 2009	18.51	18.91	18.24	18.78	3,116,709	-0.08(-0.43%)
May 08, 2009	18.71	19.16	18.54	18.86	3,460,337	+0.52(+2.85%)
May 07, 2009	19.05	19.08	18.06	18.34	4,953,129	-0.52(-2.73%)
May 06, 2009	18.80	19.03	18.52	18.86	5,053,438	+0.46(+2.52%)
May 05, 2009	18.35	18.50	17.47	18.39	5,634,645	-0.15(-0.83%)
May 04, 2009	18.17	18.75	18.10	18.55	5,876,269	+0.55(+3.07%)

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.