Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 16.78 17.48 16.69 17.25 0 +0.00(+0.00%)
Dec 31, 2008 16.78 17.48 16.69 17.25 1,873,183 +0.13(+0.76%)
Dec 30, 2008 16.53 17.12 16.33 17.12 4,453,669 +0.60(+3.63%)
Dec 29, 2008 16.22 16.55 15.98 16.52 1,402,803 +0.85(+5.42%)
Dec 26, 2008 15.69 16.00 15.41 15.67 988,193 -0.09(-0.57%)
Dec 24, 2008 15.90 15.96 15.35 15.76 1,034,343 -0.36(-2.23%)
Dec 23, 2008 15.64 16.35 15.64 16.12 1,507,798 +0.52(+3.33%)
Dec 22, 2008 16.59 16.68 15.35 15.60 2,832,818 -1.19(-7.09%)
Dec 19, 2008 16.44 16.87 15.93 16.79 2,576,600 +0.47(+2.88%)
Dec 18, 2008 17.90 18.33 15.91 16.32 3,076,027 -1.35(-7.64%)
Dec 17, 2008 17.27 18.55 17.27 17.67 2,022,495 -0.19(-1.06%)
Dec 16, 2008 16.30 17.89 16.30 17.86 2,911,209 +1.50(+9.17%)
Dec 15, 2008 17.28 17.75 15.97 16.36 3,033,529 -0.78(-4.55%)
Dec 12, 2008 16.26 17.69 16.17 17.14 0 -0.20(-1.15%)
Dec 11, 2008 17.82 18.80 16.91 17.34 3,245,857 -0.15(-0.86%)
Dec 10, 2008 16.97 17.52 16.47 17.49 3,513,514 +1.32(+8.16%)
Dec 09, 2008 15.43 16.69 15.31 16.17 3,418,650 +0.24(+1.51%)
Dec 08, 2008 15.14 16.30 15.14 15.93 2,013,760 +1.47(+10.17%)
Dec 05, 2008 13.97 14.51 13.50 14.46 0 -0.03(-0.21%)
Dec 04, 2008 15.22 15.70 14.17 14.49 2,205,171 -0.82(-5.36%)
Dec 03, 2008 15.00 15.77 14.53 15.31 3,569,643 -0.17(-1.10%)
Dec 02, 2008 16.25 16.52 15.13 15.48 3,935,232 -0.55(-3.43%)
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.