Cameco Corporation (NY: CCJ )

22.55 USD -0.44 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.