Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.36 28.31 27.09 27.60 2,733,262 +0.75(+2.79%)
May 28, 2009 26.09 27.07 25.92 26.85 3,040,255 +1.17(+4.56%)
May 27, 2009 26.13 26.62 25.59 25.68 3,127,960 -0.26(-1.00%)
May 26, 2009 25.60 26.09 25.33 25.94 3,418,560 -0.12(-0.46%)
May 22, 2009 26.00 26.42 25.81 26.06 2,178,718 +0.26(+1.01%)
May 21, 2009 26.44 26.44 25.27 25.80 2,973,848 -0.86(-3.23%)
May 20, 2009 26.42 27.72 26.42 26.66 3,581,182 +0.68(+2.62%)
May 19, 2009 26.08 26.56 25.50 25.98 2,622,310 -0.05(-0.19%)
May 18, 2009 24.75 26.14 24.75 26.03 1,619,339 +1.44(+5.86%)
May 15, 2009 24.91 25.51 24.25 24.59 2,782,258 -0.41(-1.64%)
May 14, 2009 24.13 25.16 23.71 25.00 3,712,749 +0.53(+2.17%)
May 13, 2009 25.41 25.85 24.22 24.47 4,612,824 -1.62(-6.21%)
May 12, 2009 25.70 26.42 25.00 26.09 3,555,291 +0.56(+2.19%)
May 11, 2009 25.16 25.71 24.80 25.53 2,292,911 -0.11(-0.43%)
May 08, 2009 25.43 26.04 25.20 25.64 2,545,712 +0.71(+2.85%)
May 07, 2009 25.90 25.93 24.55 24.93 3,643,934 -0.70(-2.73%)
May 06, 2009 25.55 25.87 25.17 25.63 3,717,730 +0.63(+2.52%)
May 05, 2009 24.94 25.14 23.75 25.00 4,145,314 -0.21(-0.83%)
May 04, 2009 24.70 25.49 24.60 25.21 4,323,073 +0.75(+3.07%)
May 01, 2009 22.79 24.75 22.49 24.46 4,300,747 +1.67(+7.33%)
Apr 30, 2009 22.66 23.47 22.33 22.79 5,268,400 +0.18(+0.80%)
Apr 29, 2009 21.35 22.85 21.35 22.61 3,840,802 +1.55(+7.36%)
Apr 28, 2009 20.25 21.23 20.06 21.06 3,371,878 +0.34(+1.64%)
Apr 27, 2009 20.44 21.00 20.02 20.72 3,353,016 -0.09(-0.43%)
Apr 24, 2009 20.04 21.15 19.85 20.81 3,733,397 +1.15(+5.85%)
Apr 23, 2009 18.23 19.85 18.15 19.66 3,224,750 +1.58(+8.74%)
Apr 22, 2009 17.58 18.47 17.19 18.08 2,240,822 +0.47(+2.67%)
Apr 21, 2009 16.76 17.72 16.35 17.61 2,035,405 +0.62(+3.65%)
Apr 20, 2009 17.52 17.52 16.83 16.99 2,567,865 -0.94(-5.24%)
Apr 17, 2009 18.08 18.38 17.82 17.93 1,829,351 -0.26(-1.43%)
Apr 16, 2009 18.22 18.31 17.86 18.19 1,628,031 +0.06(+0.33%)
Apr 15, 2009 18.10 18.20 17.81 18.13 1,757,884 +0.06(+0.33%)
Apr 14, 2009 18.30 18.62 17.88 18.07 2,039,244 -0.23(-1.26%)
Apr 13, 2009 17.79 18.49 17.39 18.30 2,028,268 +0.43(+2.41%)
Apr 09, 2009 17.92 18.49 17.61 17.87 1,623,081 +0.43(+2.47%)
Apr 08, 2009 17.03 17.65 16.87 17.44 1,941,814 +0.53(+3.13%)
Apr 07, 2009 16.83 17.08 16.54 16.91 2,796,216 -0.43(-2.48%)
Apr 06, 2009 17.12 17.44 16.85 17.34 1,889,160 -0.27(-1.53%)
Apr 03, 2009 17.77 17.89 17.06 17.61 3,368,001 -0.13(-0.73%)
Apr 02, 2009 18.40 18.64 17.67 17.74 3,398,749 +0.11(+0.62%)
Apr 01, 2009 16.92 17.82 16.55 17.63 2,875,510 +0.46(+2.68%)
Mar 31, 2009 17.04 17.49 17.00 17.17 1,992,628 +0.29(+1.72%)
Mar 30, 2009 17.03 17.03 16.52 16.88 3,112,163 -1.31(-7.20%)
Mar 26, 2009 18.08 18.45 17.91 18.19 2,826,287 +0.53(+3.00%)
Mar 25, 2009 17.68 18.21 17.14 17.66 3,002,663 -0.11(-0.62%)
Mar 24, 2009 17.56 18.05 17.27 17.77 2,259,657 -0.39(-2.15%)
Mar 23, 2009 17.83 18.16 17.78 18.16 2,260,491 +0.98(+5.70%)
Mar 20, 2009 17.21 17.79 17.03 17.18 3,604,329 -0.50(-2.83%)
Mar 19, 2009 17.40 17.85 17.29 17.68 3,745,505 +0.67(+3.94%)
Mar 18, 2009 16.60 17.07 15.77 17.01 4,632,912 +0.36(+2.16%)
Mar 17, 2009 15.75 16.65 15.37 16.65 3,159,791 +0.86(+5.45%)
Mar 16, 2009 15.46 16.37 15.23 15.79 3,095,849 +0.40(+2.60%)
Mar 13, 2009 15.61 15.62 14.57 15.39 0 -0.22(-1.41%)
Mar 12, 2009 15.56 15.74 14.96 15.61 3,271,321 +0.05(+0.32%)
Mar 11, 2009 14.81 15.72 14.61 15.56 3,624,056 +0.59(+3.94%)
Mar 10, 2009 14.39 15.05 14.39 14.97 3,171,503 +0.88(+6.25%)
Mar 09, 2009 13.86 14.57 13.75 14.09 2,658,059 -0.21(-1.47%)
Mar 06, 2009 14.21 14.61 13.75 14.30 0 +0.34(+2.42%)
Mar 05, 2009 14.45 14.73 13.93 13.96 1,875,086 -0.71(-4.82%)
Mar 04, 2009 14.29 14.89 14.16 14.67 4,603,117 +1.03(+7.55%)
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.