Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.96 19.50 18.63 18.83 2,604,171 -0.33(-1.73%)
Jun 29, 2009 19.22 19.47 18.97 19.16 2,180,687 +0.00(+0.00%)
Jun 26, 2009 18.94 19.32 18.71 19.16 3,309,337 +0.22(+1.17%)
Jun 25, 2009 18.41 18.98 18.36 18.94 2,917,368 +0.86(+4.76%)
Jun 24, 2009 18.36 18.47 17.72 18.08 5,372,908 +0.07(+0.41%)
Jun 23, 2009 17.19 18.16 17.18 18.01 4,305,911 +0.87(+5.06%)
Jun 22, 2009 18.40 18.40 17.09 17.14 4,174,808 -1.62(-8.63%)
Jun 19, 2009 18.41 18.98 18.41 18.76 2,704,070 +0.51(+2.78%)
Jun 18, 2009 18.39 18.68 18.02 18.25 2,439,215 -0.23(-1.23%)
Jun 17, 2009 18.46 18.69 17.93 18.48 4,450,637 -0.26(-1.37%)
Jun 16, 2009 19.27 19.48 18.53 18.74 3,451,913 -0.26(-1.36%)
Jun 15, 2009 19.67 19.76 18.72 19.00 4,190,111 -1.14(-5.66%)
Jun 12, 2009 20.60 20.60 19.89 20.14 2,229,323 -0.68(-3.25%)
Jun 11, 2009 20.64 21.11 20.42 20.81 2,955,713 +0.28(+1.36%)
Jun 10, 2009 20.86 21.00 20.00 20.53 2,887,783 +0.04(+0.18%)
Jun 09, 2009 20.25 20.78 20.08 20.50 2,463,697 +0.63(+3.19%)
Jun 08, 2009 19.50 19.99 19.30 19.86 2,554,765 -0.16(-0.81%)
Jun 05, 2009 20.44 20.59 19.82 20.03 2,689,679 -0.18(-0.87%)
Jun 04, 2009 19.94 20.43 19.84 20.20 5,089,107 +0.41(+2.08%)
Jun 03, 2009 20.74 20.76 19.43 19.79 3,023,665 -1.32(-6.24%)
Jun 02, 2009 21.31 21.78 20.92 21.11 3,903,400 -0.20(-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.