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 (%)
Jan 29, 2010 20.78 21.28 19.77 19.91 3,943,906 -0.93(-4.45%)
Jan 28, 2010 20.82 20.95 20.78 20.84 2,424,785 +0.16(+0.78%)
Jan 27, 2010 20.81 21.25 20.43 20.68 3,196,484 -0.24(-1.13%)
Jan 26, 2010 20.67 21.21 20.43 20.92 2,450,258 -0.14(-0.66%)
Jan 25, 2010 20.97 21.39 20.87 21.06 1,883,525 +0.19(+0.92%)
Jan 22, 2010 21.39 21.40 20.78 20.86 3,032,054 -0.58(-2.71%)
Jan 21, 2010 22.06 22.12 21.38 21.45 2,579,168 -0.64(-2.90%)
Jan 20, 2010 22.45 22.45 21.89 22.09 1,827,586 -0.60(-2.66%)
Jan 19, 2010 22.48 22.72 22.39 22.69 1,915,002 +0.22(+0.98%)
Jan 15, 2010 22.90 22.47 22.47 22.47 2,626,266 -0.42(-1.83%)
Jan 14, 2010 23.00 23.07 22.78 22.89 2,098,825 +0.01(+0.03%)
Jan 13, 2010 23.06 23.13 22.45 22.88 2,308,452 -0.08(-0.35%)
Jan 12, 2010 23.16 23.35 22.80 22.96 1,937,397 -0.52(-2.19%)
Jan 11, 2010 23.86 23.99 23.29 23.48 1,831,188 -0.22(-0.93%)
Jan 08, 2010 23.62 23.73 23.16 23.70 2,478,158 +0.13(+0.53%)
Jan 07, 2010 24.01 24.19 23.10 23.57 3,156,423 -0.52(-2.17%)
Jan 06, 2010 24.17 24.36 23.98 24.09 2,822,650 -0.10(-0.40%)
Jan 05, 2010 24.63 24.78 24.01 24.19 2,135,071 -0.26(-1.08%)
Jan 04, 2010 24.19 24.82 24.19 24.45 1,574,805 +0.79(+3.33%)
Dec 31, 2009 23.81 23.67 23.67 23.67 731,021 -0.06(-0.25%)
Dec 30, 2009 23.83 23.83 23.54 23.73 732,051 -0.17(-0.71%)
Dec 29, 2009 24.28 24.35 23.84 23.89 987,503 -0.10(-0.43%)
Dec 28, 2009 24.10 24.28 23.86 24.00 1,087,572 -0.06(-0.24%)
Dec 24, 2009 24.01 24.21 23.83 24.06 939,502 +0.06(+0.25%)
Dec 23, 2009 23.30 24.03 23.30 24.00 2,006,445 +0.73(+3.13%)
Dec 22, 2009 22.84 23.37 22.84 23.27 1,213,211 +0.40(+1.74%)
Dec 21, 2009 22.56 23.05 22.56 22.87 2,033,452 +0.39(+1.73%)
Dec 18, 2009 22.56 22.82 22.25 22.48 2,214,871 -0.09(-0.39%)
Dec 17, 2009 22.86 22.86 22.31 22.57 2,728,547 -0.58(-2.51%)
Dec 16, 2009 23.23 23.38 22.91 23.15 1,993,730 +0.04(+0.16%)
Dec 15, 2009 23.10 23.49 23.00 23.12 1,960,085 -0.10(-0.44%)
Dec 14, 2009 23.20 23.37 23.06 23.22 2,426,336 +0.65(+2.87%)
Dec 11, 2009 22.48 22.73 22.36 22.57 2,119,711 +0.07(+0.29%)
Dec 10, 2009 22.11 22.57 21.75 22.50 3,836,401 +0.70(+3.21%)
Dec 09, 2009 21.78 21.88 21.20 21.81 3,885,342 +0.26(+1.19%)
Dec 08, 2009 22.30 22.44 21.35 21.55 5,807,663 -1.32(-5.79%)
Dec 07, 2009 22.45 23.12 22.45 22.87 2,824,638 +0.20(+0.88%)
Dec 04, 2009 22.95 23.53 22.35 22.67 3,759,101 -0.29(-1.25%)
Dec 03, 2009 22.92 23.39 22.64 22.96 5,410,945 +0.17(+0.74%)
Dec 02, 2009 22.01 22.83 22.01 22.79 3,340,104 +0.79(+3.58%)
Dec 01, 2009 21.47 22.28 21.47 22.00 2,322,211 +0.82(+3.85%)
Nov 30, 2009 21.17 21.53 21.04 21.19 2,884,600 +0.18(+0.88%)
Nov 27, 2009 20.78 21.26 20.40 21.00 1,500,148 -0.82(-3.74%)
Nov 25, 2009 21.61 21.84 21.31 21.82 1,747,336 +0.29(+1.33%)
Nov 24, 2009 21.80 21.86 21.25 21.53 2,102,434 -0.35(-1.58%)
Nov 23, 2009 22.20 22.37 21.76 21.88 1,345,330 +0.07(+0.30%)
Nov 20, 2009 21.92 22.14 21.61 21.81 2,211,907 -0.44(-1.98%)
Nov 19, 2009 22.07 22.34 21.75 22.25 2,671,811 +0.09(+0.40%)
Nov 18, 2009 21.96 22.36 21.96 22.17 2,523,447 +0.32(+1.48%)
Nov 17, 2009 21.76 22.03 21.39 21.84 3,134,839 -0.24(-1.07%)
Nov 16, 2009 22.00 22.40 21.91 22.08 2,814,764 +0.35(+1.59%)
Nov 13, 2009 21.68 21.89 21.53 21.73 1,788,406 +0.15(+0.68%)
Nov 12, 2009 21.63 21.82 21.27 21.58 5,864,479 -0.18(-0.81%)
Nov 11, 2009 22.23 22.23 21.72 21.76 2,456,222 -0.02(-0.10%)
Nov 10, 2009 21.86 21.93 21.53 21.78 2,374,561 -0.19(-0.87%)
Nov 09, 2009 22.02 22.34 21.88 21.97 2,901,678 +0.61(+2.86%)
Nov 06, 2009 21.17 21.85 20.99 21.36 2,070,692 -0.02(-0.10%)
Nov 05, 2009 21.08 21.66 20.94 21.39 3,127,452 +0.54(+2.58%)
Nov 04, 2009 21.06 21.74 20.75 20.85 3,706,931 +0.06(+0.28%)
Nov 03, 2009 19.80 20.97 19.61 20.79 3,915,798 +0.62(+3.06%)
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.