Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.26 28.49 26.70 27.21 3,444,603 -1.10(-3.89%)
Oct 29, 2009 27.70 28.69 27.63 28.31 3,022,904 +0.75(+2.72%)
Oct 28, 2009 28.71 28.75 27.44 27.56 3,850,689 -1.75(-5.97%)
Oct 27, 2009 30.15 30.26 28.77 29.31 2,587,647 -0.67(-2.23%)
Oct 26, 2009 30.57 31.52 29.69 29.98 1,680,459 -0.44(-1.45%)
Oct 23, 2009 30.57 30.69 30.22 30.42 1,851,050 -0.72(-2.31%)
Oct 22, 2009 30.73 31.34 30.20 31.14 2,416,250 -0.05(-0.16%)
Oct 21, 2009 30.62 32.17 30.30 31.19 3,979,006 +0.33(+1.07%)
Oct 20, 2009 30.95 31.67 30.68 30.86 6,724,750 +1.24(+4.19%)
Oct 19, 2009 29.69 29.91 29.24 29.62 1,393,647 +0.10(+0.34%)
Oct 16, 2009 29.12 29.64 28.86 29.52 1,312,323 -0.01(-0.03%)
Oct 15, 2009 29.26 29.67 29.04 29.53 1,685,282 -0.16(-0.54%)
Oct 14, 2009 30.02 30.15 29.58 29.69 1,533,722 +0.02(+0.07%)
Oct 13, 2009 29.81 30.12 29.35 29.67 1,648,872 +0.13(+0.44%)
Oct 12, 2009 29.79 29.98 29.42 29.54 746,176 +0.08(+0.27%)
Oct 09, 2009 29.41 29.77 29.26 29.46 1,122,576 +0.02(+0.07%)
Oct 08, 2009 28.75 29.65 28.74 29.44 2,830,704 +1.06(+3.74%)
Oct 07, 2009 28.30 28.45 27.81 28.38 1,650,176 +0.35(+1.25%)
Oct 06, 2009 27.85 28.14 27.46 28.03 1,980,336 +0.79(+2.90%)
Oct 05, 2009 26.47 27.35 26.27 27.24 1,986,966 +1.05(+4.01%)
Oct 02, 2009 25.97 26.88 25.62 26.19 2,199,888 -0.22(-0.83%)
Oct 01, 2009 27.84 27.91 26.34 26.41 2,423,867 -1.39(-5.00%)
Sep 30, 2009 27.79 28.18 27.40 27.80 2,218,884 +0.38(+1.39%)
Sep 29, 2009 27.81 27.85 27.13 27.42 1,665,107 -0.59(-2.11%)
Sep 28, 2009 27.06 28.30 27.06 28.01 1,652,909 +0.16(+0.57%)
Sep 25, 2009 27.91 28.09 27.29 27.85 1,629,729 +0.01(+0.02%)
Sep 24, 2009 29.64 29.67 27.74 27.84 2,170,512 -1.59(-5.39%)
Sep 23, 2009 29.81 30.09 29.09 29.43 1,606,090 -0.52(-1.74%)
Sep 22, 2009 29.98 30.22 29.66 29.95 1,471,500 +0.51(+1.73%)
Sep 21, 2009 29.00 29.46 28.56 29.44 1,638,328 -0.60(-2.00%)
Sep 18, 2009 30.39 30.68 29.81 30.04 1,622,531 -0.34(-1.12%)
Sep 17, 2009 30.56 30.81 29.93 30.38 2,049,667 +0.52(+1.74%)
Sep 16, 2009 29.70 30.88 29.43 29.86 3,290,801 +0.48(+1.63%)
Sep 15, 2009 28.53 29.42 28.45 29.38 2,203,524 +1.11(+3.93%)
Sep 14, 2009 28.01 28.50 27.54 28.27 1,365,226 +0.25(+0.89%)
Sep 11, 2009 28.63 28.83 27.85 28.02 1,762,068 -0.46(-1.62%)
Sep 10, 2009 27.63 28.55 27.59 28.48 1,388,181 +0.71(+2.56%)
Sep 09, 2009 28.02 28.14 27.46 27.77 1,858,408 -0.56(-1.98%)
Sep 08, 2009 27.42 28.50 27.41 28.33 3,041,556 +1.47(+5.47%)
Sep 04, 2009 26.51 27.08 26.51 26.86 1,193,285 +0.38(+1.44%)
Sep 03, 2009 25.76 26.58 25.63 26.48 1,872,843 +0.88(+3.44%)
Sep 02, 2009 25.68 26.14 25.39 25.60 1,803,769 -0.48(-1.84%)
Sep 01, 2009 26.47 27.31 25.83 26.08 1,504,570 -0.50(-1.88%)
Aug 31, 2009 27.39 27.39 26.02 26.58 2,713,705 -1.26(-4.53%)
Aug 28, 2009 27.94 28.49 27.46 27.84 1,109,824 +0.14(+0.51%)
Aug 27, 2009 27.92 28.03 26.78 27.70 1,526,897 -0.43(-1.53%)
Aug 26, 2009 28.77 28.80 27.65 28.13 1,449,230 -0.59(-2.05%)
Aug 25, 2009 29.05 29.66 28.58 28.72 1,555,226 -0.24(-0.83%)
Aug 24, 2009 29.16 29.46 28.82 28.96 1,391,210 -0.01(-0.03%)
Aug 21, 2009 29.05 29.49 28.82 28.97 1,762,376 +0.35(+1.22%)
Aug 20, 2009 28.29 28.88 28.29 28.62 1,014,687 +0.29(+1.02%)
Aug 19, 2009 27.56 28.77 27.42 28.33 1,561,731 +0.22(+0.78%)
Aug 18, 2009 27.77 28.34 27.61 28.11 917,205 +0.90(+3.31%)
Aug 17, 2009 27.75 28.08 27.09 27.21 1,565,649 -1.26(-4.43%)
Aug 14, 2009 28.90 29.53 28.20 28.47 2,082,526 +1.29(+4.75%)
Aug 13, 2009 27.24 28.97 26.89 27.18 2,846,216 +0.41(+1.53%)
Aug 12, 2009 26.85 27.43 26.54 26.77 2,098,097 -0.02(-0.07%)
Aug 11, 2009 27.39 27.62 26.64 26.79 1,935,728 -1.03(-3.70%)
Aug 10, 2009 27.88 27.95 27.50 27.82 693,141 -0.27(-0.96%)
Aug 07, 2009 28.50 28.73 27.94 28.09 840,991 -0.27(-0.95%)
Aug 06, 2009 28.87 28.93 28.30 28.36 1,062,558 -0.22(-0.77%)
Aug 05, 2009 28.49 28.90 28.00 28.58 1,051,666 +0.02(+0.07%)
Aug 04, 2009 28.94 29.00 28.30 28.56 1,450,162 -0.67(-2.29%)
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.