Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.58 22.58 21.45 21.91 3,291,360 -1.04(-4.53%)
Aug 28, 2009 23.04 23.49 22.64 22.95 1,346,067 +0.12(+0.51%)
Aug 27, 2009 23.02 23.11 22.08 22.84 1,851,921 -0.35(-1.53%)
Aug 26, 2009 23.72 23.75 22.80 23.19 1,757,721 -0.49(-2.05%)
Aug 25, 2009 23.95 24.45 23.56 23.68 1,886,280 -0.20(-0.83%)
Aug 24, 2009 24.04 24.29 23.76 23.88 1,687,351 -0.01(-0.03%)
Aug 21, 2009 23.95 24.31 23.76 23.89 2,137,525 +0.29(+1.22%)
Aug 20, 2009 23.32 23.81 23.32 23.60 1,230,679 +0.24(+1.02%)
Aug 19, 2009 22.72 23.72 22.61 23.36 1,894,170 +0.18(+0.78%)
Aug 18, 2009 22.90 23.37 22.76 23.18 1,112,446 +0.74(+3.31%)
Aug 17, 2009 22.88 23.15 22.34 22.43 1,898,922 -1.04(-4.43%)
Aug 14, 2009 23.83 24.35 23.25 23.47 2,525,824 +1.06(+4.75%)
Aug 13, 2009 22.46 23.89 22.17 22.41 3,452,078 +0.34(+1.53%)
Aug 12, 2009 22.14 22.62 21.88 22.07 2,544,710 -0.02(-0.07%)
Aug 11, 2009 22.58 22.77 21.96 22.09 2,347,778 -0.85(-3.70%)
Aug 10, 2009 22.99 23.04 22.67 22.94 840,687 -0.22(-0.96%)
Aug 07, 2009 23.50 23.69 23.04 23.16 1,020,009 -0.22(-0.95%)
Aug 06, 2009 23.80 23.85 23.33 23.38 1,288,740 -0.18(-0.77%)
Aug 05, 2009 23.49 23.83 23.09 23.56 1,275,529 +0.02(+0.07%)
Aug 04, 2009 23.86 23.91 23.33 23.55 1,758,852 -0.55(-2.29%)
Aug 03, 2009 23.23 24.35 23.23 24.10 2,357,446 +1.30(+5.71%)
Jul 31, 2009 22.30 23.04 22.30 22.80 1,671,559 +0.42(+1.88%)
Jul 30, 2009 22.12 22.62 22.12 22.38 1,708,274 +0.50(+2.30%)
Jul 29, 2009 22.43 22.98 21.69 21.87 1,413,794 -0.68(-3.00%)
Jul 28, 2009 22.07 22.78 22.02 22.55 2,483,865 +0.00(+0.00%)
Jul 27, 2009 22.58 22.67 22.15 22.55 1,290,563 +0.13(+0.59%)
Jul 24, 2009 22.59 22.96 22.31 22.42 640 -0.24(-1.06%)
Jul 23, 2009 21.98 22.86 21.77 22.66 1,738,723 +0.73(+3.31%)
Jul 22, 2009 21.68 22.33 21.68 21.93 1,772,421 -0.04(-0.19%)
Jul 21, 2009 22.27 22.44 21.40 21.97 3,336,647 -0.11(-0.49%)
Jul 20, 2009 21.43 22.11 21.29 22.08 2,263,086 +1.10(+5.27%)
Jul 17, 2009 21.15 21.27 20.78 20.98 2,186,069 -0.24(-1.13%)
Jul 16, 2009 20.87 21.36 20.52 21.21 1,757,564 +0.28(+1.34%)
Jul 15, 2009 20.41 21.07 20.41 20.93 1,810,930 +0.83(+4.14%)
Jul 14, 2009 20.08 20.22 19.70 20.10 2,097,287 +0.39(+1.97%)
Jul 13, 2009 19.04 19.79 18.98 19.71 1,719,225 +0.40(+2.05%)
Jul 10, 2009 19.10 19.37 18.81 19.32 1,510,269 -0.07(-0.34%)
Jul 09, 2009 19.60 19.80 19.19 19.38 1,931,835 +0.20(+1.03%)
Jul 08, 2009 19.67 19.97 18.64 19.19 3,117,449 -0.44(-2.23%)
Jul 07, 2009 19.80 20.11 19.51 19.62 1,726,616 -0.21(-1.08%)
Jul 06, 2009 20.58 20.58 19.48 19.84 3,142,798 -1.22(-5.80%)
Jul 02, 2009 21.16 21.31 20.88 21.06 1,331,691 -0.21(-1.01%)
Jul 01, 2009 21.34 22.02 21.22 21.27 1,460,390 +0.16(+0.78%)
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%)
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.