Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.04 23.44 22.91 23.07 2,649,594 +0.20(+0.88%)
Nov 27, 2009 22.62 23.15 22.21 22.87 1,377,932 -0.89(-3.74%)
Nov 25, 2009 23.52 23.77 23.20 23.76 1,604,982 +0.31(+1.33%)
Nov 24, 2009 23.73 23.80 23.14 23.44 1,931,151 -0.38(-1.58%)
Nov 23, 2009 24.17 24.36 23.69 23.82 1,235,727 +0.07(+0.30%)
Nov 20, 2009 23.87 24.10 23.52 23.75 2,031,705 -0.48(-1.98%)
Nov 19, 2009 24.03 24.32 23.68 24.23 2,454,141 +0.10(+0.40%)
Nov 18, 2009 23.91 24.34 23.91 24.13 2,317,864 +0.35(+1.48%)
Nov 17, 2009 23.69 23.98 23.28 23.78 2,879,447 -0.26(-1.07%)
Nov 16, 2009 23.95 24.39 23.85 24.04 2,585,448 +0.38(+1.59%)
Nov 13, 2009 23.60 23.83 23.44 23.66 1,642,707 +0.16(+0.68%)
Nov 12, 2009 23.55 23.76 23.16 23.50 5,386,705 -0.19(-0.81%)
Nov 11, 2009 24.20 24.20 23.65 23.69 2,256,116 -0.02(-0.10%)
Nov 10, 2009 23.80 23.88 23.44 23.72 2,181,108 -0.21(-0.87%)
Nov 09, 2009 23.97 24.32 23.82 23.92 2,665,281 +0.66(+2.86%)
Nov 06, 2009 23.04 23.79 22.85 23.26 1,901,995 -0.02(-0.10%)
Nov 05, 2009 22.95 23.58 22.80 23.28 2,872,661 +0.58(+2.58%)
Nov 04, 2009 22.93 23.67 22.59 22.70 3,404,930 +0.06(+0.28%)
Nov 03, 2009 21.56 22.83 21.35 22.63 3,596,781 +0.67(+3.06%)
Nov 02, 2009 22.32 22.51 21.51 21.96 2,759,803 +0.17(+0.77%)
Oct 30, 2009 22.63 22.82 21.39 21.79 4,300,729 -0.88(-3.89%)
Oct 29, 2009 22.19 22.98 22.13 22.67 3,774,220 +0.60(+2.72%)
Oct 28, 2009 22.99 23.03 21.98 22.07 4,807,744 -1.40(-5.97%)
Oct 27, 2009 24.15 24.24 23.04 23.48 3,230,784 -0.54(-2.23%)
Oct 26, 2009 24.48 25.25 23.78 24.01 2,098,122 -0.35(-1.45%)
Oct 23, 2009 24.48 24.58 24.20 24.36 2,311,112 -0.58(-2.31%)
Oct 22, 2009 24.61 25.10 24.19 24.94 3,016,787 -0.04(-0.16%)
Oct 21, 2009 24.52 25.77 24.27 24.98 4,967,953 +0.26(+1.07%)
Oct 20, 2009 24.79 25.37 24.57 24.72 8,396,128 +0.99(+4.19%)
Oct 19, 2009 23.78 23.96 23.42 23.72 1,740,025 +0.08(+0.34%)
Oct 16, 2009 23.32 23.74 23.11 23.64 1,638,489 -0.01(-0.03%)
Oct 15, 2009 23.44 23.76 23.26 23.65 2,104,144 -0.13(-0.54%)
Oct 14, 2009 24.04 24.15 23.69 23.78 1,914,915 +0.02(+0.07%)
Oct 13, 2009 23.88 24.12 23.51 23.76 2,058,684 +0.10(+0.44%)
Oct 12, 2009 23.86 24.01 23.56 23.66 931,631 +0.06(+0.27%)
Oct 09, 2009 23.56 23.84 23.44 23.60 1,401,582 +0.02(+0.07%)
Oct 08, 2009 23.03 23.75 23.02 23.58 3,534,250 +0.85(+3.74%)
Oct 07, 2009 22.67 22.79 22.27 22.73 2,060,312 +0.28(+1.25%)
Oct 06, 2009 22.31 22.54 21.99 22.45 2,472,531 +0.63(+2.90%)
Oct 05, 2009 21.20 21.91 21.04 21.82 2,480,809 +0.84(+4.01%)
Oct 02, 2009 20.80 21.53 20.52 20.98 2,746,651 -0.18(-0.83%)
Oct 01, 2009 22.30 22.35 21.10 21.15 3,026,298 -1.11(-5.00%)
Sep 30, 2009 22.26 22.57 21.95 22.27 2,770,368 +0.30(+1.39%)
Sep 29, 2009 22.27 22.31 21.73 21.96 2,078,954 -0.47(-2.11%)
Sep 28, 2009 21.67 22.67 21.67 22.43 2,063,725 +0.13(+0.57%)
Sep 25, 2009 22.35 22.50 21.86 22.31 2,034,783 +0.00(+0.02%)
Sep 24, 2009 23.74 23.76 22.22 22.30 2,709,973 -1.27(-5.39%)
Sep 23, 2009 23.88 24.10 23.30 23.57 2,005,269 -0.42(-1.74%)
Sep 22, 2009 24.01 24.20 23.76 23.99 1,837,228 +0.41(+1.73%)
Sep 21, 2009 23.23 23.60 22.88 23.58 2,045,520 -0.48(-2.00%)
Sep 18, 2009 24.34 24.57 23.88 24.06 2,025,796 -0.27(-1.12%)
Sep 17, 2009 24.48 24.68 23.97 24.33 2,559,093 +0.42(+1.74%)
Sep 16, 2009 23.79 24.73 23.57 23.92 4,108,701 +0.38(+1.63%)
Sep 15, 2009 22.85 23.56 22.79 23.53 2,751,190 +0.89(+3.93%)
Sep 14, 2009 22.43 22.83 22.06 22.64 1,704,541 +0.20(+0.89%)
Sep 11, 2009 22.93 23.09 22.31 22.44 2,200,014 -0.37(-1.62%)
Sep 10, 2009 22.13 22.87 22.10 22.81 1,733,201 +0.57(+2.56%)
Sep 09, 2009 22.44 22.54 21.99 22.24 2,320,299 -0.45(-1.98%)
Sep 08, 2009 21.96 22.83 21.95 22.69 3,797,508 +1.18(+5.47%)
Sep 04, 2009 21.23 21.69 21.23 21.51 1,489,865 +0.30(+1.44%)
Sep 03, 2009 20.63 21.29 20.53 21.21 2,338,321 +0.70(+3.44%)
Sep 02, 2009 20.57 20.94 20.34 20.50 2,252,080 -0.38(-1.84%)
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.