Skip to main content

Cameco Corporation (NY: CCJ )

43.15 +0.44 (+1.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.62 12.15 11.10 11.93 4,133,647 +0.01(+0.06%)
Oct 30, 2008 11.65 12.32 11.04 11.93 4,714,767 +0.54(+4.72%)
Oct 29, 2008 10.72 12.00 10.43 11.39 6,481,490 +0.82(+7.80%)
Oct 28, 2008 9.799 10.59 9.299 10.56 4,332,639 +1.16(+12.36%)
Oct 27, 2008 10.15 10.40 9.373 9.402 4,879,993 -0.82(-8.06%)
Oct 24, 2008 9.387 10.62 9.351 10.23 9,405,375 -0.22(-2.11%)
Oct 23, 2008 9.792 10.51 9.520 10.45 10,076,131 +0.47(+4.72%)
Oct 22, 2008 10.93 10.93 9.505 9.976 6,435,290 -1.06(-9.60%)
Oct 21, 2008 11.15 12.12 10.90 11.04 4,595,465 -0.70(-5.96%)
Oct 20, 2008 11.28 11.77 10.72 11.73 5,294,390 +1.10(+10.38%)
Oct 17, 2008 10.15 11.64 10.01 10.63 0 +0.23(+2.19%)
Oct 16, 2008 10.06 10.60 8.931 10.40 9,773,137 +0.58(+5.92%)
Oct 15, 2008 11.77 11.77 9.740 9.821 6,986,532 -1.94(-16.51%)
Oct 14, 2008 13.44 13.65 11.32 11.76 8,384,532 -0.67(-5.38%)
Oct 13, 2008 11.39 12.62 11.01 12.43 5,669,187 +1.88(+17.85%)
Oct 10, 2008 10.69 11.22 8.828 10.55 14,637,519 -0.88(-7.66%)
Oct 09, 2008 11.98 12.59 11.12 11.43 8,127,004 +0.07(+0.65%)
Oct 08, 2008 11.11 12.12 10.15 11.35 15,128,853 -0.75(-6.20%)
Oct 07, 2008 13.49 13.49 12.10 12.10 8,884,786 -1.14(-8.61%)
Oct 06, 2008 13.85 14.25 12.09 13.24 9,427,303 -1.82(-12.11%)
Oct 03, 2008 14.82 16.39 14.82 15.07 0 +0.63(+4.33%)
Oct 02, 2008 15.52 15.56 14.14 14.44 7,611,902 -1.31(-8.31%)
Oct 01, 2008 16.52 16.64 15.24 15.75 6,117,361 -0.66(-4.03%)
Sep 30, 2008 16.01 16.47 15.57 16.41 4,950,101 +0.93(+5.99%)
Sep 29, 2008 16.70 16.95 15.00 15.49 7,336,841 -1.68(-9.81%)
Sep 26, 2008 18.58 18.58 17.02 17.17 0 -1.44(-7.75%)
Sep 25, 2008 18.38 19.01 17.92 18.61 3,157,551 +0.18(+0.96%)
Sep 24, 2008 18.63 19.01 18.34 18.44 3,928,747 +0.02(+0.12%)
Sep 23, 2008 18.50 18.96 18.03 18.41 6,317,920 -0.29(-1.57%)
Sep 22, 2008 18.38 19.27 17.75 18.71 5,583,272 +0.82(+4.56%)
Sep 19, 2008 16.63 18.05 16.53 17.89 0 +1.93(+12.13%)
Sep 18, 2008 17.17 18.02 15.85 15.96 8,263,397 -0.63(-3.81%)
Sep 17, 2008 17.65 17.65 16.50 16.59 8,016,175 -1.20(-6.74%)
Sep 16, 2008 17.47 17.87 16.87 17.79 9,633,852 +0.04(+0.21%)
Sep 15, 2008 18.07 18.41 17.54 17.75 6,416,079 -1.13(-6.00%)
Sep 12, 2008 18.90 19.16 18.44 18.89 0 +0.53(+2.89%)
Sep 11, 2008 17.88 18.58 17.29 18.36 6,643,907 +0.25(+1.38%)
Sep 10, 2008 17.48 18.43 17.29 18.11 7,608,852 +0.73(+4.19%)
Sep 09, 2008 18.66 18.76 17.35 17.38 9,158,104 -1.60(-8.45%)
Sep 08, 2008 20.23 20.57 18.77 18.98 5,912,162 -0.79(-3.98%)
Sep 05, 2008 19.94 19.94 18.89 19.77 0 +0.04(+0.22%)
Sep 04, 2008 20.56 20.98 19.38 19.72 4,566,306 -0.95(-4.59%)
Sep 03, 2008 20.78 21.17 20.27 20.67 4,826,769 -0.11(-0.53%)
Sep 02, 2008 21.65 21.73 20.53 20.78 4,842,676 -1.35(-6.08%)
Aug 29, 2008 22.44 22.55 21.89 22.13 0 -0.17(-0.76%)
Aug 28, 2008 22.57 22.68 21.87 22.30 2,624,130 +0.04(+0.20%)
Aug 27, 2008 21.56 22.53 21.56 22.25 3,063,610 +0.79(+3.67%)
Aug 26, 2008 21.24 21.72 21.17 21.47 2,113,420 +0.07(+0.34%)
Aug 25, 2008 21.59 21.84 21.12 21.39 2,582,940 -0.32(-1.46%)
Aug 22, 2008 22.12 22.29 21.33 21.71 0 -0.65(-2.90%)
Aug 21, 2008 21.33 22.53 21.21 22.36 5,763,283 +1.23(+5.81%)
Aug 20, 2008 20.45 21.28 20.45 21.13 5,563,546 +0.70(+3.42%)
Aug 19, 2008 20.97 21.31 20.28 20.43 6,815,078 -0.71(-3.38%)
Aug 18, 2008 21.26 21.73 20.83 21.14 5,182,438 -0.03(-0.14%)
Aug 15, 2008 22.45 22.89 20.79 21.17 0 -1.79(-7.79%)
Aug 14, 2008 22.26 23.23 22.17 22.96 4,869,646 +0.16(+0.71%)
Aug 13, 2008 22.59 23.00 21.76 22.80 7,741,560 -0.76(-3.22%)
Aug 12, 2008 23.54 23.88 23.25 23.56 2,686,944 +0.25(+1.07%)
Aug 11, 2008 24.01 24.12 22.76 23.31 6,287,411 -0.72(-3.00%)
Aug 08, 2008 23.77 24.06 23.42 24.03 4,328,118 -0.06(-0.24%)
Aug 07, 2008 23.69 24.55 23.69 24.09 3,538,854 +0.21(+0.86%)
Aug 06, 2008 24.11 24.59 23.77 23.88 3,711,519 -0.10(-0.43%)
Aug 05, 2008 24.16 24.71 23.28 23.98 7,120,090 +0.49(+2.07%)
Aug 04, 2008 25.70 25.70 23.48 23.50 5,015,801 -2.04(-7.98%)
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.