Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.82 21.82 20.73 21.18 3,405,889 -1.00(-4.53%)
Aug 28, 2009 22.26 22.70 21.88 22.18 1,392,906 +0.11(+0.51%)
Aug 27, 2009 22.25 22.33 21.34 22.07 1,916,362 -0.34(-1.53%)
Aug 26, 2009 22.92 22.95 22.03 22.41 1,818,885 -0.47(-2.05%)
Aug 25, 2009 23.15 23.63 22.77 22.88 1,951,917 -0.19(-0.83%)
Aug 24, 2009 23.23 23.47 22.96 23.07 1,746,065 -0.01(-0.03%)
Aug 21, 2009 23.15 23.50 22.96 23.08 2,211,905 +0.28(+1.22%)
Aug 20, 2009 22.54 23.01 22.54 22.80 1,273,503 +0.23(+1.02%)
Aug 19, 2009 21.96 22.92 21.85 22.57 1,960,081 +0.18(+0.78%)
Aug 18, 2009 22.13 22.58 22.00 22.40 1,151,156 +0.72(+3.31%)
Aug 17, 2009 22.11 22.37 21.58 21.68 1,964,999 -1.00(-4.43%)
Aug 14, 2009 23.03 23.53 22.47 22.68 2,613,715 +1.03(+4.75%)
Aug 13, 2009 21.70 23.08 21.43 21.66 3,572,200 +0.33(+1.53%)
Aug 12, 2009 21.39 21.86 21.15 21.33 2,633,258 -0.02(-0.07%)
Aug 11, 2009 21.82 22.01 21.23 21.35 2,429,474 -0.82(-3.70%)
Aug 10, 2009 22.21 22.27 21.91 22.17 869,940 -0.22(-0.96%)
Aug 07, 2009 22.71 22.89 22.26 22.38 1,055,502 -0.22(-0.95%)
Aug 06, 2009 23.00 23.05 22.55 22.60 1,333,584 -0.18(-0.77%)
Aug 05, 2009 22.70 23.03 22.31 22.77 1,319,914 +0.02(+0.07%)
Aug 04, 2009 23.06 23.11 22.55 22.76 1,820,054 -0.53(-2.29%)
Aug 03, 2009 22.45 23.53 22.45 23.29 2,439,478 +1.26(+5.71%)
Jul 31, 2009 21.55 22.27 21.55 22.03 1,729,724 +0.41(+1.88%)
Jul 30, 2009 21.38 21.86 21.38 21.62 1,767,717 +0.49(+2.30%)
Jul 29, 2009 21.67 22.21 20.96 21.14 1,462,989 -0.65(-3.00%)
Jul 28, 2009 21.33 22.01 21.28 21.79 2,570,296 +0.00(+0.00%)
Jul 27, 2009 21.82 21.90 21.40 21.79 1,335,471 +0.13(+0.59%)
Jul 24, 2009 21.83 22.19 21.56 21.66 662 -0.23(-1.06%)
Jul 23, 2009 21.24 22.09 21.03 21.90 1,799,225 +0.70(+3.31%)
Jul 22, 2009 20.95 21.58 20.95 21.19 1,834,096 -0.04(-0.19%)
Jul 21, 2009 21.52 21.69 20.68 21.23 3,452,752 -0.10(-0.49%)
Jul 20, 2009 20.71 21.37 20.57 21.34 2,341,835 +1.07(+5.27%)
Jul 17, 2009 20.44 20.56 20.08 20.27 2,262,138 -0.23(-1.13%)
Jul 16, 2009 20.17 20.64 19.83 20.50 1,818,721 +0.27(+1.34%)
Jul 15, 2009 19.72 20.37 19.72 20.23 1,873,944 +0.80(+4.14%)
Jul 14, 2009 19.41 19.54 19.03 19.43 2,170,267 +0.37(+1.97%)
Jul 13, 2009 18.40 19.12 18.34 19.05 1,779,049 +0.38(+2.05%)
Jul 10, 2009 18.45 18.72 18.17 18.67 1,562,821 -0.06(-0.34%)
Jul 09, 2009 18.94 19.13 18.55 18.73 1,999,057 +0.19(+1.03%)
Jul 08, 2009 19.01 19.30 18.01 18.54 3,225,927 -0.42(-2.23%)
Jul 07, 2009 19.14 19.43 18.85 18.96 1,786,697 -0.21(-1.08%)
Jul 06, 2009 19.89 19.89 18.83 19.17 3,252,158 -1.18(-5.80%)
Jul 02, 2009 20.45 20.60 20.18 20.35 1,378,030 -0.21(-1.01%)
Jul 01, 2009 20.62 21.28 20.51 20.56 1,511,207 +0.16(+0.78%)
Jun 30, 2009 20.53 21.11 20.18 20.40 2,404,519 -0.36(-1.73%)
Jun 29, 2009 20.82 21.08 20.55 20.76 2,013,502 +0.00(+0.00%)
Jun 26, 2009 20.52 20.92 20.26 20.76 3,055,623 +0.24(+1.16%)
Jun 25, 2009 19.94 20.56 19.88 20.52 2,693,705 +0.93(+4.76%)
Jun 24, 2009 19.88 20.00 19.19 19.58 4,960,989 +0.08(+0.41%)
Jun 23, 2009 18.61 19.66 18.61 19.50 3,975,794 +0.94(+5.06%)
Jun 22, 2009 19.93 19.93 18.51 18.56 3,854,742 -1.75(-8.63%)
Jun 19, 2009 19.94 20.56 19.94 20.32 2,496,759 +0.55(+2.78%)
Jun 18, 2009 19.92 20.23 19.52 19.77 2,252,210 -0.25(-1.23%)
Jun 17, 2009 19.99 20.25 19.42 20.01 4,109,424 -0.28(-1.37%)
Jun 16, 2009 20.87 21.10 20.07 20.29 3,187,268 -0.28(-1.36%)
Jun 15, 2009 21.31 21.40 20.27 20.57 3,868,872 -1.23(-5.66%)
Jun 12, 2009 22.31 22.31 21.54 21.81 2,058,410 -0.73(-3.25%)
Jun 11, 2009 22.35 22.86 22.12 22.54 2,729,110 +0.30(+1.36%)
Jun 10, 2009 22.60 22.74 21.66 22.24 2,666,388 +0.04(+0.18%)
Jun 09, 2009 21.93 22.51 21.75 22.20 2,274,815 +0.69(+3.19%)
Jun 08, 2009 21.11 21.65 20.90 21.51 2,358,901 -0.18(-0.81%)
Jun 05, 2009 22.13 22.30 21.46 21.69 2,483,472 -0.19(-0.87%)
Jun 04, 2009 21.60 22.13 21.49 21.88 4,698,945 +0.45(+2.08%)
Jun 03, 2009 22.46 22.48 21.04 21.43 2,791,852 -1.43(-6.24%)
Jun 02, 2009 23.07 23.58 22.66 22.86 3,604,141 -0.22(-0.93%)
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.