Cameco Corporation (NY: CCJ )

20.70 USD +0.63 (+3.14%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.