Cameco Corporation (NY: CCJ )

15.75 USD -0.46 (-2.87%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.78 17.48 16.69 17.25 1,873,183 +0.13(+0.76%)
Dec 30, 2008 16.53 17.12 16.33 17.12 4,453,669 +0.60(+3.63%)
Dec 29, 2008 16.22 16.55 15.98 16.52 1,402,803 +0.85(+5.42%)
Dec 26, 2008 15.69 16.00 15.41 15.67 988,193 -0.09(-0.57%)
Dec 24, 2008 15.90 15.96 15.35 15.76 1,034,343 -0.36(-2.23%)
Dec 23, 2008 15.64 16.35 15.64 16.12 1,507,798 +0.52(+3.33%)
Dec 22, 2008 16.59 16.68 15.35 15.60 2,832,818 -1.19(-7.09%)
Dec 19, 2008 16.44 16.87 15.93 16.79 2,576,600 +0.47(+2.88%)
Dec 18, 2008 17.90 18.33 15.91 16.32 3,076,027 -1.35(-7.64%)
Dec 17, 2008 17.27 18.55 17.27 17.67 2,022,495 -0.19(-1.06%)
Dec 16, 2008 16.30 17.89 16.30 17.86 2,911,209 +1.50(+9.17%)
Dec 15, 2008 17.28 17.75 15.97 16.36 3,033,529 -0.78(-4.55%)
Dec 12, 2008 16.26 17.69 16.17 17.14 0 -0.20(-1.15%)
Dec 11, 2008 17.82 18.80 16.91 17.34 3,245,857 -0.15(-0.86%)
Dec 10, 2008 16.97 17.52 16.47 17.49 3,513,514 +1.32(+8.16%)
Dec 09, 2008 15.43 16.69 15.31 16.17 3,418,650 +0.24(+1.51%)
Dec 08, 2008 15.14 16.30 15.14 15.93 2,013,760 +1.47(+10.17%)
Dec 05, 2008 13.97 14.51 13.50 14.46 0 -0.03(-0.21%)
Dec 04, 2008 15.22 15.70 14.17 14.49 2,205,171 -0.82(-5.36%)
Dec 03, 2008 15.00 15.77 14.53 15.31 3,569,643 -0.17(-1.10%)
Dec 02, 2008 16.25 16.52 15.13 15.48 3,935,232 -0.55(-3.43%)
Dec 01, 2008 17.14 17.35 15.84 16.03 3,380,711 -1.20(-6.96%)
Nov 28, 2008 16.93 17.26 16.56 17.23 842,056 -0.35(-1.99%)
Nov 26, 2008 15.69 17.75 15.69 17.58 3,390,221 +1.29(+7.92%)
Nov 25, 2008 15.70 16.55 15.13 16.29 3,434,443 +0.39(+2.45%)
Nov 24, 2008 13.40 16.42 13.40 15.90 4,901,210 +2.92(+22.50%)
Nov 21, 2008 12.08 13.02 11.78 12.98 4,341,741 +1.17(+9.91%)
Nov 20, 2008 13.21 13.52 11.78 11.81 4,068,518 -1.80(-13.23%)
Nov 19, 2008 14.28 14.78 13.50 13.61 3,488,660 -0.89(-6.14%)
Nov 18, 2008 14.55 14.68 13.75 14.50 3,875,307 +0.25(+1.75%)
Nov 17, 2008 14.71 15.12 14.15 14.25 3,884,518 -0.19(-1.32%)
Nov 14, 2008 14.65 15.43 14.26 14.44 0 -0.90(-5.87%)
Nov 13, 2008 13.67 15.40 13.03 15.34 3,970,597 +1.34(+9.57%)
Nov 12, 2008 15.07 15.27 13.90 14.00 2,862,800 -1.55(-9.97%)
Nov 11, 2008 15.98 16.28 15.07 15.55 2,182,601 -0.89(-5.41%)
Nov 10, 2008 16.52 17.39 15.98 16.44 2,795,686 +0.42(+2.62%)
Nov 07, 2008 16.82 17.24 15.53 16.02 2,882,286 -0.11(-0.68%)
Nov 06, 2008 17.34 17.78 15.71 16.13 3,008,486 -1.96(-10.83%)
Nov 05, 2008 18.04 19.00 17.27 18.09 4,868,135 -0.12(-0.66%)
Nov 04, 2008 17.30 19.11 17.30 18.21 3,163,688 +1.65(+9.96%)
Nov 03, 2008 16.25 17.00 16.08 16.56 2,425,975 +0.34(+2.10%)
Oct 31, 2008 15.80 16.52 15.09 16.22 3,041,055 +0.01(+0.06%)
Oct 30, 2008 15.84 16.75 15.01 16.21 3,468,575 +0.73(+4.72%)
Oct 29, 2008 14.57 16.31 14.18 15.48 4,768,324 +1.12(+7.80%)
Oct 28, 2008 13.32 14.39 12.64 14.36 3,187,450 +1.58(+12.36%)
Oct 27, 2008 13.79 14.14 12.74 12.78 3,590,129 -1.12(-8.06%)
Oct 24, 2008 12.76 14.43 12.71 13.90 6,919,377 -0.30(-2.11%)
Oct 23, 2008 13.31 14.28 12.94 14.20 7,412,841 +0.64(+4.72%)
Oct 22, 2008 14.86 14.86 12.92 13.56 4,734,335 -1.44(-9.60%)
Oct 21, 2008 15.15 16.47 14.81 15.00 3,380,807 -0.95(-5.96%)
Oct 20, 2008 15.33 16.00 14.57 15.95 3,894,994 +1.50(+10.38%)
Oct 17, 2008 13.79 15.82 13.60 14.45 0 +0.31(+2.19%)
Oct 16, 2008 13.68 14.41 12.14 14.14 7,189,933 +0.79(+5.92%)
Oct 15, 2008 16.00 16.00 13.24 13.35 5,139,875 -2.64(-16.51%)
Oct 14, 2008 18.27 18.56 15.39 15.99 6,168,360 -0.91(-5.38%)
Oct 13, 2008 15.48 17.15 14.96 16.90 4,170,726 +2.56(+17.85%)
Oct 10, 2008 14.53 15.25 12.00 14.34 10,768,578 -1.19(-7.66%)
Oct 09, 2008 16.29 17.12 15.12 15.53 5,978,901 +0.10(+0.65%)
Oct 08, 2008 15.10 16.48 13.79 15.43 11,130,044 -1.02(-6.20%)
Oct 07, 2008 18.33 18.33 16.45 16.45 6,536,388 -1.55(-8.61%)
Oct 06, 2008 18.83 19.37 16.43 18.00 6,935,509 -2.48(-12.11%)
Oct 03, 2008 20.14 22.28 20.14 20.48 0 +0.85(+4.33%)
Oct 02, 2008 21.09 21.15 19.22 19.63 5,599,949 -1.78(-8.31%)
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.