Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.59 13.16 12.02 12.92 3,816,736 +0.01(+0.06%)
Oct 30, 2008 12.62 13.35 11.96 12.92 4,353,304 +0.58(+4.72%)
Oct 29, 2008 11.61 13.00 11.30 12.33 5,984,580 +0.89(+7.80%)
Oct 28, 2008 10.61 11.47 10.07 11.44 4,000,472 +1.26(+12.36%)
Oct 27, 2008 10.99 11.27 10.15 10.18 4,505,863 -0.89(-8.06%)
Oct 24, 2008 10.17 11.50 10.13 11.08 8,684,302 -0.24(-2.11%)
Oct 23, 2008 10.61 11.38 10.31 11.31 9,303,634 +0.51(+4.72%)
Oct 22, 2008 11.84 11.84 10.29 10.80 5,941,921 -1.15(-9.60%)
Oct 21, 2008 12.07 13.12 11.80 11.95 4,243,149 -0.76(-5.96%)
Oct 20, 2008 12.21 12.75 11.61 12.71 4,888,490 +1.20(+10.38%)
Oct 17, 2008 10.99 12.60 10.84 11.51 0 +0.25(+2.19%)
Oct 16, 2008 10.90 11.48 9.673 11.27 9,023,869 +0.63(+5.92%)
Oct 15, 2008 12.75 12.75 10.55 10.64 6,450,902 -2.10(-16.51%)
Oct 14, 2008 14.56 14.79 12.26 12.74 7,741,723 -0.73(-5.38%)
Oct 13, 2008 12.33 13.66 11.92 13.47 5,234,552 +2.04(+17.85%)
Oct 10, 2008 11.58 12.15 9.561 11.43 13,515,318 -0.95(-7.66%)
Oct 09, 2008 12.98 13.64 12.05 12.37 7,503,938 +0.08(+0.65%)
Oct 08, 2008 12.03 13.13 10.99 12.29 13,968,983 -0.81(-6.20%)
Oct 07, 2008 14.60 14.60 13.11 13.11 8,203,624 -1.23(-8.61%)
Oct 06, 2008 15.00 15.43 13.09 14.34 8,704,549 -1.98(-12.11%)
Oct 03, 2008 16.05 17.75 16.05 16.32 0 +0.68(+4.33%)
Oct 02, 2008 16.80 16.85 15.31 15.64 7,028,327 -1.42(-8.31%)
Oct 01, 2008 17.90 18.02 16.50 17.06 5,648,367 -0.72(-4.03%)
Sep 30, 2008 17.34 17.84 16.86 17.78 4,570,597 +1.00(+5.99%)
Sep 29, 2008 18.09 18.36 16.24 16.77 6,774,354 -1.82(-9.81%)
Sep 26, 2008 20.12 20.12 18.44 18.60 0 -1.56(-7.75%)
Sep 25, 2008 19.91 20.59 19.41 20.16 2,915,474 +0.19(+0.96%)
Sep 24, 2008 20.17 20.59 19.86 19.97 3,627,546 +0.02(+0.12%)
Sep 23, 2008 20.04 20.53 19.53 19.94 5,833,550 -0.32(-1.57%)
Sep 22, 2008 19.90 20.88 19.23 20.26 5,155,224 +0.88(+4.56%)
Sep 19, 2008 18.01 19.54 17.90 19.38 0 +2.10(+12.13%)
Sep 18, 2008 18.60 19.52 17.16 17.28 7,629,875 -0.69(-3.81%)
Sep 17, 2008 19.11 19.11 17.87 17.97 7,401,606 -1.30(-6.74%)
Sep 16, 2008 18.92 19.35 18.27 19.27 8,895,263 +0.04(+0.21%)
Sep 15, 2008 19.57 19.94 19.00 19.23 5,924,183 -1.23(-6.00%)
Sep 12, 2008 20.47 20.75 19.98 20.45 0 +0.57(+2.89%)
Sep 11, 2008 19.36 20.12 18.72 19.88 6,134,544 +0.27(+1.38%)
Sep 10, 2008 18.93 19.96 18.72 19.61 7,025,511 +0.79(+4.19%)
Sep 09, 2008 20.21 20.32 18.80 18.82 8,455,988 -1.74(-8.45%)
Sep 08, 2008 21.91 22.28 20.33 20.56 5,458,900 -0.85(-3.98%)
Sep 05, 2008 21.59 21.59 20.45 21.41 0 +0.05(+0.22%)
Sep 04, 2008 22.27 22.72 20.99 21.36 4,216,225 -1.03(-4.59%)
Sep 03, 2008 22.50 22.92 21.95 22.39 4,456,719 -0.12(-0.53%)
Sep 02, 2008 23.45 23.54 22.24 22.51 4,471,407 -1.46(-6.08%)
Aug 29, 2008 24.30 24.42 23.70 23.97 0 -0.18(-0.76%)
Aug 28, 2008 24.44 24.56 23.69 24.15 2,422,948 +0.05(+0.20%)
Aug 27, 2008 23.35 24.40 23.35 24.10 2,828,735 +0.85(+3.67%)
Aug 26, 2008 23.00 23.52 22.92 23.25 1,951,392 +0.08(+0.34%)
Aug 25, 2008 23.39 23.65 22.88 23.17 2,384,916 -0.34(-1.46%)
Aug 22, 2008 23.96 24.14 23.11 23.51 0 -0.70(-2.90%)
Aug 21, 2008 23.10 24.40 22.97 24.21 5,321,435 +1.33(+5.81%)
Aug 20, 2008 22.15 23.04 22.15 22.88 5,137,011 +0.76(+3.42%)
Aug 19, 2008 22.72 23.07 21.96 22.13 6,292,593 -0.77(-3.37%)
Aug 18, 2008 23.03 23.54 22.56 22.90 4,785,121 -0.03(-0.14%)
Aug 15, 2008 24.31 24.80 22.52 22.93 0 -1.94(-7.79%)
Aug 14, 2008 24.11 25.15 24.01 24.87 4,496,309 +0.18(+0.71%)
Aug 13, 2008 24.46 24.91 23.57 24.69 7,148,045 -0.82(-3.22%)
Aug 12, 2008 25.50 25.86 25.19 25.51 2,480,947 +0.27(+1.07%)
Aug 11, 2008 26.00 26.12 24.65 25.24 5,805,380 -0.78(-3.00%)
Aug 08, 2008 25.74 26.06 25.36 26.02 3,996,298 -0.06(-0.24%)
Aug 07, 2008 25.66 26.59 25.66 26.09 3,267,544 +0.22(+0.86%)
Aug 06, 2008 26.11 26.63 25.74 25.86 3,426,972 -0.11(-0.43%)
Aug 05, 2008 26.17 26.76 25.21 25.97 6,574,220 +0.53(+2.07%)
Aug 04, 2008 27.84 27.84 25.42 25.45 4,631,259 -2.21(-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.