Cameco Corporation (NY: CCJ )

23.31 +0.33 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.80 22.56 21.58 21.99 3,430,435 +0.60(+2.79%)
May 28, 2009 20.79 21.57 20.65 21.39 3,815,732 +0.93(+4.56%)
May 27, 2009 20.82 21.21 20.39 20.46 3,925,808 -0.21(-1.00%)
May 26, 2009 20.40 20.79 20.18 20.67 4,290,532 -0.10(-0.46%)
May 22, 2009 20.72 21.05 20.56 20.76 2,734,443 +0.21(+1.01%)
May 21, 2009 21.07 21.07 20.13 20.56 3,732,387 -0.69(-3.23%)
May 20, 2009 21.05 22.09 21.05 21.24 4,494,634 +0.54(+2.62%)
May 19, 2009 20.78 21.16 20.32 20.70 3,291,182 -0.04(-0.19%)
May 18, 2009 19.72 20.83 19.72 20.74 2,032,383 +1.15(+5.86%)
May 15, 2009 19.85 20.33 19.32 19.59 3,491,928 -0.33(-1.64%)
May 14, 2009 19.23 20.05 18.89 19.92 4,659,759 +0.42(+2.17%)
May 13, 2009 20.25 20.60 19.30 19.50 5,789,416 -1.29(-6.21%)
May 12, 2009 20.48 21.05 19.92 20.79 4,462,138 +0.45(+2.19%)
May 11, 2009 20.05 20.48 19.76 20.34 2,877,763 -0.09(-0.43%)
May 08, 2009 20.26 20.75 20.08 20.43 3,195,046 +0.57(+2.85%)
May 07, 2009 20.64 20.66 19.56 19.86 4,573,392 -0.56(-2.73%)
May 06, 2009 20.36 20.61 20.05 20.42 4,666,011 +0.50(+2.52%)
May 05, 2009 19.87 20.03 18.92 19.92 5,202,659 -0.17(-0.83%)
May 04, 2009 19.68 20.31 19.60 20.09 5,425,759 +0.60(+3.07%)
May 01, 2009 18.16 19.72 17.92 19.49 5,397,738 +1.33(+7.33%)
Apr 30, 2009 18.05 18.70 17.79 18.16 6,612,210 +0.14(+0.80%)
Apr 29, 2009 17.01 18.21 17.01 18.01 4,820,475 +1.23(+7.36%)
Apr 28, 2009 16.13 16.92 15.98 16.78 4,231,942 +0.27(+1.64%)
Apr 27, 2009 16.29 16.73 15.95 16.51 4,208,269 -0.07(-0.43%)
Apr 24, 2009 15.97 16.85 15.82 16.58 4,685,674 +0.92(+5.85%)
Apr 23, 2009 14.53 15.82 14.46 15.66 4,047,286 +1.26(+8.74%)
Apr 22, 2009 14.01 14.72 13.70 14.41 2,812,388 +0.37(+2.67%)
Apr 21, 2009 13.35 14.12 13.03 14.03 2,554,575 +0.49(+3.65%)
Apr 20, 2009 13.96 13.96 13.41 13.54 3,222,850 -0.75(-5.24%)
Apr 17, 2009 14.41 14.64 14.20 14.29 2,295,963 -0.21(-1.43%)
Apr 16, 2009 14.52 14.59 14.23 14.49 2,043,292 +0.05(+0.33%)
Apr 15, 2009 14.42 14.50 14.19 14.45 2,206,267 +0.05(+0.33%)
Apr 14, 2009 14.58 14.84 14.25 14.40 2,559,393 -0.18(-1.26%)
Apr 13, 2009 14.17 14.73 13.86 14.58 2,545,618 +0.34(+2.41%)
Apr 09, 2009 14.28 14.73 14.03 14.24 2,037,080 +0.34(+2.47%)
Apr 08, 2009 13.57 14.06 13.44 13.90 2,437,112 +0.42(+3.13%)
Apr 07, 2009 13.41 13.61 13.18 13.47 3,509,446 -0.34(-2.48%)
Apr 06, 2009 13.64 13.90 13.43 13.82 2,371,027 -0.22(-1.53%)
Apr 03, 2009 14.16 14.25 13.59 14.03 4,227,076 -0.10(-0.73%)
Apr 02, 2009 14.66 14.85 14.08 14.13 4,265,667 +0.09(+0.62%)
Apr 01, 2009 13.48 14.20 13.19 14.05 3,608,966 +0.37(+2.68%)
Mar 31, 2009 13.58 13.94 13.55 13.68 2,500,887 +0.23(+1.72%)
Mar 30, 2009 13.57 13.57 13.16 13.45 3,905,982 -1.04(-7.20%)
Mar 26, 2009 14.41 14.70 14.27 14.49 3,547,187 +0.42(+3.00%)
Mar 25, 2009 14.09 14.51 13.65 14.07 3,768,552 -0.09(-0.62%)
Mar 24, 2009 13.99 14.38 13.76 14.16 2,836,027 -0.31(-2.15%)
Mar 23, 2009 14.21 14.47 14.17 14.47 2,837,074 +0.78(+5.70%)
Mar 20, 2009 13.71 14.17 13.57 13.69 4,523,685 -0.40(-2.83%)
Mar 19, 2009 13.86 14.22 13.78 14.09 4,700,870 +0.53(+3.94%)
Mar 18, 2009 13.23 13.60 12.56 13.55 5,814,628 +0.29(+2.16%)
Mar 17, 2009 12.55 13.27 12.25 13.27 3,965,758 +0.69(+5.45%)
Mar 16, 2009 12.32 13.04 12.13 12.58 3,885,507 +0.32(+2.60%)
Mar 13, 2009 12.44 12.45 11.61 12.26 0 -0.18(-1.41%)
Mar 12, 2009 12.40 12.54 11.92 12.44 4,105,736 +0.04(+0.32%)
Mar 11, 2009 11.80 12.53 11.64 12.40 4,548,443 +0.47(+3.94%)
Mar 10, 2009 11.47 11.99 11.47 11.93 3,980,458 +0.70(+6.25%)
Mar 09, 2009 11.04 11.61 10.96 11.23 3,336,049 -0.17(-1.47%)
Mar 06, 2009 11.32 11.64 10.96 11.39 0 +0.27(+2.42%)
Mar 05, 2009 11.51 11.74 11.10 11.12 2,353,364 -0.56(-4.82%)
Mar 04, 2009 11.39 11.86 11.28 11.69 5,777,233 +0.82(+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.