Cameco Corporation (NY: CCJ )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 22.46 22.62 20.71 21.41 4,500,440 -0.90(-4.03%)
Sep 30, 2008 21.76 22.39 21.16 22.31 3,641,707 +1.26(+5.99%)
Sep 29, 2008 22.70 23.04 20.39 21.05 5,397,591 -2.29(-9.81%)
Sep 26, 2008 25.25 25.25 23.14 23.34 0 -1.96(-7.75%)
Sep 25, 2008 24.99 25.84 24.36 25.30 2,322,958 +0.24(+0.96%)
Sep 24, 2008 25.32 25.84 24.93 25.06 2,890,314 +0.03(+0.12%)
Sep 23, 2008 25.15 25.77 24.51 25.03 4,647,988 -0.40(-1.57%)
Sep 22, 2008 24.98 26.20 24.13 25.43 4,107,520 +1.11(+4.56%)
Sep 19, 2008 22.61 24.53 22.47 24.32 0 +2.63(+12.13%)
Sep 18, 2008 23.34 24.50 21.54 21.69 6,079,243 -0.86(-3.81%)
Sep 17, 2008 23.99 23.99 22.43 22.55 5,897,366 -1.63(-6.74%)
Sep 16, 2008 23.75 24.29 22.93 24.18 7,087,464 +0.05(+0.21%)
Sep 15, 2008 24.56 25.03 23.84 24.13 4,720,202 -1.54(-6.00%)
Sep 12, 2008 25.69 26.04 25.07 25.67 0 +0.72(+2.89%)
Sep 11, 2008 24.30 25.25 23.50 24.95 4,887,811 +0.34(+1.38%)
Sep 10, 2008 23.76 25.05 23.50 24.61 5,597,705 +0.99(+4.19%)
Sep 09, 2008 25.36 25.50 23.59 23.62 6,737,464 -2.18(-8.45%)
Sep 08, 2008 27.50 27.96 25.51 25.80 4,349,479 -1.07(-3.98%)
Sep 05, 2008 27.10 27.10 25.67 26.87 0 +0.06(+0.22%)
Sep 04, 2008 27.95 28.52 26.34 26.81 3,359,355 -1.29(-4.59%)
Sep 03, 2008 28.24 28.77 27.55 28.10 3,550,973 -0.15(-0.53%)
Sep 02, 2008 29.43 29.54 27.91 28.25 3,562,676 -1.83(-6.08%)
Aug 29, 2008 30.50 30.65 29.75 30.08 0 -0.23(-0.76%)
Aug 28, 2008 30.68 30.83 29.73 30.31 1,930,529 +0.06(+0.20%)
Aug 27, 2008 29.31 30.62 29.31 30.25 2,253,847 +1.07(+3.67%)
Aug 26, 2008 28.87 29.52 28.77 29.18 1,554,808 +0.10(+0.34%)
Aug 25, 2008 29.35 29.68 28.71 29.08 1,900,226 -0.43(-1.46%)
Aug 22, 2008 30.07 30.30 29.00 29.51 0 -0.88(-2.90%)
Aug 21, 2008 28.99 30.62 28.83 30.39 4,239,951 +1.67(+5.81%)
Aug 20, 2008 27.80 28.92 27.80 28.72 4,093,008 +0.95(+3.42%)
Aug 19, 2008 28.51 28.96 27.56 27.77 5,013,739 -0.97(-3.38%)
Aug 18, 2008 28.90 29.54 28.31 28.74 3,812,633 -0.04(-0.14%)
Aug 15, 2008 30.51 31.12 28.26 28.78 0 -2.43(-7.79%)
Aug 14, 2008 30.26 31.57 30.13 31.21 3,582,517 +0.22(+0.71%)
Aug 13, 2008 30.70 31.27 29.58 30.99 5,695,336 -1.03(-3.22%)
Aug 12, 2008 32.00 32.46 31.61 32.02 1,976,740 +0.34(+1.07%)
Aug 11, 2008 32.63 32.78 30.94 31.68 4,625,543 -0.98(-3.00%)
Aug 08, 2008 32.31 32.71 31.83 32.66 3,184,124 -0.08(-0.24%)
Aug 07, 2008 32.20 33.37 32.20 32.74 2,603,476 +0.28(+0.86%)
Aug 06, 2008 32.77 33.42 32.31 32.46 2,730,503 -0.14(-0.43%)
Aug 05, 2008 32.84 33.59 31.64 32.60 5,238,131 +0.66(+2.07%)
Aug 04, 2008 34.94 34.94 31.91 31.94 3,690,041 -2.77(-7.98%)
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.