Cameco Corporation (NY: CCJ )

24.98 USD +0.96 (+4.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 14.29 14.31 13.20 13.64 6,791,954 -0.94(-6.45%)
Feb 27, 2009 14.70 14.79 13.81 14.58 0 +0.27(+1.89%)
Feb 26, 2009 14.11 14.54 13.98 14.31 4,911,476 +0.30(+2.14%)
Feb 25, 2009 13.76 14.16 13.30 14.01 5,133,831 +0.31(+2.26%)
Feb 24, 2009 12.98 13.75 12.85 13.70 3,675,585 +0.75(+5.79%)
Feb 23, 2009 13.97 14.00 12.85 12.95 3,663,693 -0.88(-6.36%)
Feb 20, 2009 13.90 14.08 13.59 13.83 4,116,129 -0.16(-1.14%)
Feb 19, 2009 14.36 14.75 13.92 13.99 6,256,685 -1.21(-7.96%)
Feb 18, 2009 14.43 15.32 14.20 15.20 4,694,857 +0.83(+5.78%)
Feb 17, 2009 15.09 15.09 14.06 14.37 3,533,282 -1.13(-7.29%)
Feb 13, 2009 15.85 16.03 15.07 15.50 3,244,224 -0.32(-2.02%)
Feb 12, 2009 15.89 16.01 15.18 15.82 3,295,889 -0.09(-0.57%)
Feb 11, 2009 16.60 16.90 15.77 15.91 3,261,432 -0.71(-4.27%)
Feb 10, 2009 17.11 17.50 16.44 16.62 3,403,571 -0.44(-2.58%)
Feb 09, 2009 16.52 17.27 16.50 17.06 2,758,218 +0.63(+3.83%)
Feb 06, 2009 15.91 17.13 15.67 16.43 3,312,619 +0.45(+2.82%)
Feb 05, 2009 16.00 16.04 15.54 15.98 3,355,518 +0.16(+1.01%)
Feb 04, 2009 16.60 16.93 15.49 15.82 3,756,693 -0.76(-4.58%)
Feb 03, 2009 15.66 16.63 15.66 16.58 2,415,378 +0.77(+4.87%)
Feb 02, 2009 16.30 16.51 15.34 15.81 3,420,793 -0.71(-4.30%)
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.