Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.37 13.93 13.30 13.74 2,350,975 +0.10(+0.76%)
Dec 30, 2008 13.17 13.64 13.01 13.64 5,589,666 +0.48(+3.63%)
Dec 29, 2008 12.92 13.19 12.73 13.16 1,760,615 +0.68(+5.42%)
Dec 26, 2008 12.50 12.75 12.28 12.49 1,240,251 -0.07(-0.57%)
Dec 24, 2008 12.67 12.72 12.23 12.56 1,298,172 -0.29(-2.23%)
Dec 23, 2008 12.46 13.03 12.46 12.84 1,892,391 +0.41(+3.33%)
Dec 22, 2008 13.22 13.29 12.23 12.43 3,555,384 -0.95(-7.09%)
Dec 19, 2008 13.10 13.44 12.69 13.38 3,233,813 +0.37(+2.88%)
Dec 18, 2008 14.26 14.60 12.68 13.00 3,860,629 -1.08(-7.64%)
Dec 17, 2008 13.76 14.78 13.76 14.08 2,538,372 -0.15(-1.06%)
Dec 16, 2008 12.99 14.25 12.99 14.23 3,653,770 +1.20(+9.17%)
Dec 15, 2008 13.77 14.14 12.72 13.04 3,807,291 -0.62(-4.55%)
Dec 12, 2008 12.96 14.09 12.88 13.66 0 -0.16(-1.15%)
Dec 11, 2008 14.20 14.98 13.47 13.82 4,073,777 -0.12(-0.86%)
Dec 10, 2008 13.52 13.96 13.12 13.94 4,409,705 +1.05(+8.16%)
Dec 09, 2008 12.29 13.30 12.20 12.88 4,290,644 +0.19(+1.51%)
Dec 08, 2008 12.06 12.99 12.06 12.69 2,527,409 +1.17(+10.17%)
Dec 05, 2008 11.13 11.56 10.76 11.52 0 -0.02(-0.21%)
Dec 04, 2008 12.13 12.51 11.29 11.55 2,767,643 -0.65(-5.36%)
Dec 03, 2008 11.95 12.56 11.58 12.20 4,480,151 -0.14(-1.10%)
Dec 02, 2008 12.95 13.16 12.06 12.33 4,938,991 -0.44(-3.43%)
Dec 01, 2008 13.66 13.82 12.62 12.77 4,243,028 -0.96(-6.96%)
Nov 28, 2008 13.49 13.75 13.19 13.73 1,056,839 -0.28(-1.99%)
Nov 26, 2008 12.50 14.14 12.50 14.01 4,254,964 +1.03(+7.92%)
Nov 25, 2008 12.51 13.19 12.06 12.98 4,310,466 +0.31(+2.45%)
Nov 24, 2008 10.68 13.08 10.68 12.67 6,151,361 +2.33(+22.50%)
Nov 21, 2008 9.625 10.37 9.386 10.34 5,449,188 +0.93(+9.91%)
Nov 20, 2008 10.53 10.77 9.386 9.410 5,106,274 -1.43(-13.23%)
Nov 19, 2008 11.38 11.78 10.76 10.84 4,378,512 -0.71(-6.14%)
Nov 18, 2008 11.59 11.70 10.96 11.55 4,863,781 +0.20(+1.75%)
Nov 17, 2008 11.72 12.05 11.27 11.35 4,875,341 -0.15(-1.32%)
Nov 14, 2008 11.67 12.29 11.36 11.51 0 -0.72(-5.87%)
Nov 13, 2008 10.89 12.27 10.38 12.22 4,983,377 +1.07(+9.57%)
Nov 12, 2008 12.01 12.17 11.08 11.15 3,593,014 -1.23(-9.97%)
Nov 11, 2008 12.73 12.97 12.01 12.39 2,739,316 -0.71(-5.41%)
Nov 10, 2008 13.16 13.86 12.73 13.10 3,508,781 +0.33(+2.62%)
Nov 07, 2008 13.40 13.74 12.37 12.76 3,617,470 -0.09(-0.68%)
Nov 06, 2008 13.82 14.17 12.52 12.85 3,775,860 -1.56(-10.83%)
Nov 05, 2008 14.37 15.14 13.76 14.41 6,109,849 -0.10(-0.66%)
Nov 04, 2008 13.78 15.23 13.78 14.51 3,970,649 +1.31(+9.96%)
Nov 03, 2008 12.95 13.55 12.81 13.19 3,044,768 +0.27(+2.10%)
Oct 31, 2008 12.59 13.16 12.02 12.92 3,816,736 +0.01(+0.06%)
Oct 30, 2008 12.62 13.35 11.96 12.92 4,353,304 +0.58(+4.72%)
Oct 29, 2008 11.61 13.00 11.30 12.33 5,984,580 +0.89(+7.80%)
Oct 28, 2008 10.61 11.47 10.07 11.44 4,000,472 +1.26(+12.36%)
Oct 27, 2008 10.99 11.27 10.15 10.18 4,505,863 -0.89(-8.06%)
Oct 24, 2008 10.17 11.50 10.13 11.08 8,684,302 -0.24(-2.11%)
Oct 23, 2008 10.61 11.38 10.31 11.31 9,303,634 +0.51(+4.72%)
Oct 22, 2008 11.84 11.84 10.29 10.80 5,941,921 -1.15(-9.60%)
Oct 21, 2008 12.07 13.12 11.80 11.95 4,243,149 -0.76(-5.96%)
Oct 20, 2008 12.21 12.75 11.61 12.71 4,888,490 +1.20(+10.38%)
Oct 17, 2008 10.99 12.60 10.84 11.51 0 +0.25(+2.19%)
Oct 16, 2008 10.90 11.48 9.673 11.27 9,023,869 +0.63(+5.92%)
Oct 15, 2008 12.75 12.75 10.55 10.64 6,450,902 -2.10(-16.51%)
Oct 14, 2008 14.56 14.79 12.26 12.74 7,741,723 -0.73(-5.38%)
Oct 13, 2008 12.33 13.66 11.92 13.47 5,234,552 +2.04(+17.85%)
Oct 10, 2008 11.58 12.15 9.561 11.43 13,515,318 -0.95(-7.66%)
Oct 09, 2008 12.98 13.64 12.05 12.37 7,503,938 +0.08(+0.65%)
Oct 08, 2008 12.03 13.13 10.99 12.29 13,968,983 -0.81(-6.20%)
Oct 07, 2008 14.60 14.60 13.11 13.11 8,203,624 -1.23(-8.61%)
Oct 06, 2008 15.00 15.43 13.09 14.34 8,704,549 -1.98(-12.11%)
Oct 03, 2008 16.05 17.75 16.05 16.32 0 +0.68(+4.33%)
Oct 02, 2008 16.80 16.85 15.31 15.64 7,028,327 -1.42(-8.31%)
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.