Cameco Corporation (NY: CCJ )

24.00 USD -0.98 (-3.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.17 17.21 16.39 16.52 0 -0.57(-3.34%)
Jan 29, 2009 17.49 17.56 17.04 17.09 2,189,790 -0.43(-2.45%)
Jan 28, 2009 17.32 17.80 16.66 17.52 3,096,930 +0.77(+4.60%)
Jan 27, 2009 16.73 17.02 16.45 16.75 2,741,970 +0.13(+0.78%)
Jan 26, 2009 17.16 17.33 16.23 16.62 2,294,339 -0.20(-1.19%)
Jan 23, 2009 16.28 17.19 15.87 16.82 2,307,652 +0.31(+1.88%)
Jan 22, 2009 16.81 16.96 16.21 16.51 3,049,552 -0.77(-4.46%)
Jan 21, 2009 16.74 17.34 16.04 17.28 3,034,746 +0.66(+3.97%)
Jan 20, 2009 17.21 17.59 16.60 16.62 3,437,134 -0.92(-5.25%)
Jan 16, 2009 17.91 17.98 16.85 17.54 2,809,998 +0.26(+1.50%)
Jan 15, 2009 17.11 17.33 16.10 17.28 4,079,090 +0.14(+0.82%)
Jan 14, 2009 17.71 17.71 16.61 17.14 2,730,703 -1.15(-6.29%)
Jan 13, 2009 17.76 18.55 17.46 18.29 3,083,922 +0.42(+2.35%)
Jan 12, 2009 18.60 18.60 17.70 17.87 2,337,725 -1.27(-6.64%)
Jan 09, 2009 20.17 20.73 19.04 19.14 3,097,590 -0.97(-4.82%)
Jan 08, 2009 19.38 20.34 19.05 20.11 2,806,175 +0.40(+2.03%)
Jan 07, 2009 20.40 20.40 19.44 19.71 2,999,455 -0.72(-3.52%)
Jan 06, 2009 19.32 20.97 19.01 20.43 5,309,386 +0.93(+4.77%)
Jan 05, 2009 19.51 20.09 18.90 19.50 3,672,955 +0.15(+0.78%)
Jan 02, 2009 17.56 19.47 17.26 19.35 0 +2.10(+12.17%)
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.