Indicators

Cameco Corporation (NY: CCJ )

48.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.54	12.87	12.51	12.63	2,708,540	+0.21(+1.72%)
Mar 30, 2009	12.53	12.53	12.15	12.42	4,230,303	-0.96(-7.20%)
Mar 26, 2009	13.30	13.57	13.18	13.38	3,841,717	+0.39(+3.00%)
Mar 25, 2009	13.01	13.40	12.61	12.99	4,081,461	-0.08(-0.62%)
Mar 24, 2009	12.92	13.28	12.71	13.07	3,071,508	-0.29(-2.15%)
Mar 23, 2009	13.12	13.36	13.08	13.36	3,072,641	+0.72(+5.70%)
Mar 20, 2009	12.66	13.09	12.53	12.64	4,899,294	-0.37(-2.83%)
Mar 19, 2009	12.80	13.13	12.72	13.01	5,091,192	+0.49(+3.94%)
Mar 18, 2009	12.21	12.56	11.60	12.51	6,297,427	+0.26(+2.16%)
Mar 17, 2009	11.59	12.25	11.31	12.25	4,295,042	+0.63(+5.45%)
Mar 16, 2009	11.37	12.04	11.20	11.62	4,208,127	+0.29(+2.60%)
Mar 13, 2009	11.48	11.49	10.72	11.32	0	-0.16(-1.41%)
Mar 12, 2009	11.45	11.58	11.01	11.48	4,446,643	+0.04(+0.32%)
Mar 11, 2009	10.90	11.56	10.75	11.45	4,926,109	+0.43(+3.94%)
Mar 10, 2009	10.59	11.07	10.59	11.01	4,310,962	+0.65(+6.25%)
Mar 09, 2009	10.20	10.72	10.12	10.37	3,613,048	-0.15(-1.47%)
Mar 06, 2009	10.45	10.75	10.12	10.52	0	+0.25(+2.42%)
Mar 05, 2009	10.63	10.84	10.25	10.27	2,548,768	-0.52(-4.82%)
Mar 04, 2009	10.51	10.95	10.42	10.79	6,256,927	+0.76(+7.55%)

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.