Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.37 32.17 32.17 32.17 537,800 -0.08(-0.25%)
Dec 30, 2009 32.39 32.39 32.00 32.25 538,558 -0.23(-0.71%)
Dec 29, 2009 33.00 33.10 32.40 32.48 726,490 -0.14(-0.43%)
Dec 28, 2009 32.76 33.00 32.43 32.62 800,109 -0.08(-0.24%)
Dec 24, 2009 32.64 32.91 32.39 32.70 691,176 +0.08(+0.25%)
Dec 23, 2009 31.67 32.67 31.67 32.62 1,476,108 +0.99(+3.13%)
Dec 22, 2009 31.05 31.76 31.05 31.63 892,539 +0.54(+1.74%)
Dec 21, 2009 30.67 31.33 30.67 31.09 1,495,977 +0.53(+1.73%)
Dec 18, 2009 30.67 31.02 30.25 30.56 1,629,444 -0.12(-0.39%)
Dec 17, 2009 31.08 31.08 30.33 30.68 2,007,347 -0.79(-2.51%)
Dec 16, 2009 31.58 31.78 31.14 31.47 1,466,754 +0.05(+0.16%)
Dec 15, 2009 31.40 31.93 31.26 31.42 1,442,002 -0.14(-0.44%)
Dec 14, 2009 31.54 31.77 31.34 31.56 1,785,015 +0.88(+2.87%)
Dec 11, 2009 30.56 30.90 30.39 30.68 1,559,436 +0.09(+0.29%)
Dec 10, 2009 30.05 30.68 29.57 30.59 2,822,376 +0.95(+3.21%)
Dec 09, 2009 29.61 29.74 28.82 29.64 2,858,381 +0.35(+1.19%)
Dec 08, 2009 30.31 30.50 29.02 29.29 4,272,601 -1.80(-5.79%)
Dec 07, 2009 30.52 31.43 30.52 31.09 2,078,039 +0.27(+0.88%)
Dec 04, 2009 31.19 31.99 30.38 30.82 2,765,508 -0.39(-1.25%)
Dec 03, 2009 31.15 31.79 30.78 31.21 3,980,742 +0.23(+0.74%)
Dec 02, 2009 29.92 31.03 29.92 30.98 2,457,259 +1.07(+3.58%)
Dec 01, 2009 29.19 30.28 29.19 29.91 1,708,412 +1.11(+3.85%)
Nov 30, 2009 28.77 29.27 28.60 28.80 2,122,152 +0.25(+0.88%)
Nov 27, 2009 28.24 28.90 27.73 28.55 1,103,634 -1.11(-3.74%)
Nov 25, 2009 29.37 29.68 28.96 29.66 1,285,486 +0.39(+1.33%)
Nov 24, 2009 29.63 29.71 28.89 29.27 1,546,726 -0.47(-1.58%)
Nov 23, 2009 30.18 30.41 29.58 29.74 989,737 +0.09(+0.30%)
Nov 20, 2009 29.80 30.09 29.37 29.65 1,627,263 -0.60(-1.98%)
Nov 19, 2009 30.00 30.36 29.56 30.25 1,965,607 +0.12(+0.40%)
Nov 18, 2009 29.85 30.39 29.85 30.13 1,856,458 +0.44(+1.48%)
Nov 17, 2009 29.58 29.94 29.07 29.69 2,306,249 -0.32(-1.07%)
Nov 16, 2009 29.90 30.45 29.78 30.01 2,070,775 +0.47(+1.59%)
Nov 13, 2009 29.47 29.75 29.27 29.54 1,315,701 +0.20(+0.68%)
Nov 12, 2009 29.40 29.66 28.91 29.34 4,314,399 -0.24(-0.81%)
Nov 11, 2009 30.22 30.22 29.52 29.58 1,807,002 -0.03(-0.10%)
Nov 10, 2009 29.72 29.81 29.27 29.61 1,746,925 -0.26(-0.87%)
Nov 09, 2009 29.93 30.36 29.74 29.87 2,134,716 +0.83(+2.86%)
Nov 06, 2009 28.77 29.70 28.53 29.04 1,523,374 -0.03(-0.10%)
Nov 05, 2009 28.65 29.44 28.47 29.07 2,300,814 +0.73(+2.58%)
Nov 04, 2009 28.63 29.55 28.21 28.34 2,727,127 +0.08(+0.28%)
Nov 03, 2009 26.92 28.50 26.66 28.26 2,880,787 +0.84(+3.06%)
Nov 02, 2009 27.87 28.11 26.85 27.42 2,210,422 +0.21(+0.77%)
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%)
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.