Cameco Corporation (NY: CCJ )

23.22 +0.24 (+1.05%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.71 11.78 11.01 11.62 0 +0.22(+1.89%)
Feb 26, 2009 11.24 11.59 11.14 11.40 6,164,245 +0.24(+2.14%)
Feb 25, 2009 10.96 11.28 10.60 11.16 6,443,317 +0.25(+2.26%)
Feb 24, 2009 10.34 10.96 10.24 10.92 4,613,116 +0.60(+5.79%)
Feb 23, 2009 11.13 11.15 10.24 10.32 4,598,191 -0.70(-6.36%)
Feb 20, 2009 11.08 11.22 10.83 11.02 5,166,029 -0.13(-1.14%)
Feb 19, 2009 11.44 11.75 11.09 11.15 7,852,577 -0.96(-7.96%)
Feb 18, 2009 11.50 12.21 11.31 12.11 5,892,373 +0.66(+5.78%)
Feb 17, 2009 12.02 12.02 11.20 11.45 4,434,516 -0.90(-7.29%)
Feb 13, 2009 12.63 12.77 12.01 12.35 4,071,728 -0.26(-2.02%)
Feb 12, 2009 12.66 12.76 12.09 12.60 4,136,571 -0.07(-0.57%)
Feb 11, 2009 13.23 13.47 12.56 12.68 4,093,325 -0.57(-4.27%)
Feb 10, 2009 13.63 13.94 13.10 13.24 4,271,719 -0.35(-2.58%)
Feb 09, 2009 13.16 13.76 13.15 13.59 3,461,756 +0.50(+3.83%)
Feb 06, 2009 12.68 13.65 12.49 13.09 4,157,568 +0.36(+2.82%)
Feb 05, 2009 12.75 12.78 12.38 12.73 4,211,409 +0.13(+1.01%)
Feb 04, 2009 13.23 13.49 12.34 12.60 4,714,912 -0.61(-4.58%)
Feb 03, 2009 12.48 13.25 12.48 13.21 3,031,468 +0.61(+4.87%)
Feb 02, 2009 12.99 13.15 12.22 12.60 4,293,334 -0.57(-4.30%)
Jan 30, 2009 13.68 13.71 13.06 13.16 0 -0.45(-3.34%)
Jan 29, 2009 13.94 13.99 13.58 13.62 2,748,339 -0.34(-2.45%)
Jan 28, 2009 13.80 14.18 13.27 13.96 3,886,863 +0.61(+4.60%)
Jan 27, 2009 13.33 13.56 13.11 13.35 3,441,364 +0.10(+0.78%)
Jan 26, 2009 13.67 13.81 12.93 13.24 2,879,555 -0.16(-1.19%)
Jan 23, 2009 12.97 13.70 12.64 13.40 2,896,264 +0.25(+1.88%)
Jan 22, 2009 13.39 13.51 12.92 13.15 3,827,401 -0.61(-4.46%)
Jan 21, 2009 13.34 13.82 12.78 13.77 3,808,818 +0.53(+3.97%)
Jan 20, 2009 13.71 14.02 13.23 13.24 4,313,843 -0.73(-5.24%)
Jan 16, 2009 14.27 14.32 13.43 13.98 3,526,744 +0.21(+1.50%)
Jan 15, 2009 13.63 13.81 12.83 13.77 5,119,543 +0.11(+0.82%)
Jan 14, 2009 14.11 14.11 13.23 13.66 3,427,223 -0.92(-6.29%)
Jan 13, 2009 14.15 14.78 13.91 14.57 3,870,537 +0.33(+2.35%)
Jan 12, 2009 14.82 14.82 14.10 14.24 2,934,008 -1.01(-6.63%)
Jan 09, 2009 16.07 16.52 15.17 15.25 3,887,692 -0.77(-4.82%)
Jan 08, 2009 15.44 16.21 15.18 16.02 3,521,945 +0.32(+2.03%)
Jan 07, 2009 16.25 16.25 15.49 15.70 3,764,525 -0.57(-3.52%)
Jan 06, 2009 15.39 16.71 15.15 16.28 6,663,650 +0.74(+4.77%)
Jan 05, 2009 15.54 16.01 15.06 15.54 4,609,815 +0.12(+0.78%)
Jan 02, 2009 13.99 15.51 13.75 15.42 0 +1.67(+12.17%)
Jan 01, 2009 13.37 13.93 13.30 13.74 0 +0.00(+0.00%)
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%)
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.