Cameco Corporation (NY: CCJ )

18.42 USD -0.86 (-4.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.