Cameco Corporation (NY: CCJ )

20.28 USD +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.