Skip to main content

Cameco Corporation (NY: CCJ )

40.22 -0.08 (-0.20%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 13.92 14.66 13.62 14.51 3,494,665 +0.38(+2.68%)
Mar 31, 2009 14.02 14.39 13.99 14.13 2,421,681 +0.24(+1.72%)
Mar 30, 2009 14.01 14.01 13.59 13.89 3,782,274 -1.03(-6.90%)
Mar 26, 2009 14.83 15.13 14.69 14.92 3,446,211 +0.43(+3.00%)
Mar 25, 2009 14.50 14.93 14.05 14.48 3,661,273 -0.09(-0.62%)
Mar 24, 2009 14.40 14.80 14.16 14.57 2,755,295 -0.32(-2.15%)
Mar 23, 2009 14.62 14.89 14.58 14.89 2,756,312 +0.80(+5.70%)
Mar 20, 2009 14.11 14.59 13.97 14.09 4,394,910 -0.41(-2.83%)
Mar 19, 2009 14.27 14.64 14.18 14.50 4,567,052 +0.55(+3.94%)
Mar 18, 2009 13.61 14.00 12.93 13.95 5,649,105 +0.30(+2.16%)
Mar 17, 2009 12.92 13.65 12.61 13.65 3,852,866 +0.71(+5.45%)
Mar 16, 2009 12.68 13.43 12.49 12.95 3,774,899 +0.33(+2.60%)
Mar 13, 2009 12.80 12.81 11.95 12.62 0 -0.18(-1.41%)
Mar 12, 2009 12.76 12.91 12.27 12.80 3,988,859 +0.04(+0.32%)
Mar 11, 2009 12.15 12.89 11.98 12.76 4,418,964 +0.48(+3.94%)
Mar 10, 2009 11.80 12.34 11.80 12.28 3,867,147 +0.72(+6.25%)
Mar 09, 2009 11.37 11.95 11.28 11.56 3,241,083 -0.17(-1.47%)
Mar 06, 2009 11.65 11.98 11.28 11.73 0 +0.28(+2.42%)
Mar 05, 2009 11.85 12.08 11.42 11.45 2,286,371 -0.58(-4.82%)
Mar 04, 2009 11.72 12.21 11.61 12.03 5,612,775 +0.84(+7.55%)
Mar 02, 2009 11.72 11.74 10.83 11.19 8,281,716 -0.77(-6.45%)
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%)
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.