Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.75 13.78 13.13 13.23 0 -0.46(-3.34%)
Jan 29, 2009 14.01 14.06 13.65 13.69 2,734,043 -0.34(-2.45%)
Jan 28, 2009 13.87 14.26 13.34 14.03 3,866,645 +0.62(+4.60%)
Jan 27, 2009 13.40 13.63 13.18 13.42 3,423,462 +0.10(+0.78%)
Jan 26, 2009 13.74 13.88 13.00 13.31 2,864,577 -0.16(-1.19%)
Jan 23, 2009 13.04 13.77 12.71 13.47 2,881,198 +0.25(+1.88%)
Jan 22, 2009 13.46 13.58 12.98 13.22 3,807,491 -0.62(-4.46%)
Jan 21, 2009 13.41 13.89 12.85 13.84 3,789,005 +0.53(+3.97%)
Jan 20, 2009 13.78 14.09 13.30 13.31 4,291,403 -0.74(-5.25%)
Jan 16, 2009 14.34 14.40 13.50 14.05 3,508,398 +0.21(+1.50%)
Jan 15, 2009 13.70 13.88 12.89 13.84 5,092,912 +0.11(+0.82%)
Jan 14, 2009 14.18 14.18 13.30 13.73 3,409,395 -0.92(-6.29%)
Jan 13, 2009 14.22 14.86 13.98 14.65 3,850,404 +0.34(+2.35%)
Jan 12, 2009 14.90 14.90 14.18 14.31 2,918,746 -1.02(-6.64%)
Jan 09, 2009 16.15 16.60 15.25 15.33 3,867,469 -0.78(-4.82%)
Jan 08, 2009 15.52 16.29 15.26 16.11 3,503,625 +0.32(+2.03%)
Jan 07, 2009 16.34 16.34 15.57 15.79 3,744,943 -0.58(-3.52%)
Jan 06, 2009 15.47 16.80 15.23 16.36 6,628,987 +0.74(+4.77%)
Jan 05, 2009 15.63 16.09 15.14 15.62 4,585,836 +0.12(+0.77%)
Jan 02, 2009 14.06 15.59 13.82 15.50 0 +1.68(+12.17%)
Jan 01, 2009 13.44 14.00 13.37 13.82 0 +0.00(+0.00%)
Dec 31, 2008 13.44 14.00 13.37 13.82 2,338,746 +0.10(+0.76%)
Dec 30, 2008 13.24 13.71 13.08 13.71 5,560,589 +0.48(+3.63%)
Dec 29, 2008 12.99 13.26 12.80 13.23 1,751,457 +0.68(+5.42%)
Dec 26, 2008 12.57 12.81 12.34 12.55 1,233,799 -0.07(-0.57%)
Dec 24, 2008 12.73 12.78 12.29 12.62 1,291,419 -0.29(-2.23%)
Dec 23, 2008 12.53 13.10 12.53 12.91 1,882,548 +0.42(+3.33%)
Dec 22, 2008 13.29 13.36 12.29 12.49 3,536,890 -0.95(-7.09%)
Dec 19, 2008 13.17 13.51 12.76 13.45 3,216,991 +0.38(+2.88%)
Dec 18, 2008 14.34 14.68 12.74 13.07 3,840,546 -1.08(-7.64%)
Dec 17, 2008 13.83 14.86 13.83 14.15 2,525,168 -0.15(-1.06%)
Dec 16, 2008 13.06 14.33 13.06 14.30 3,634,764 +1.20(+9.17%)
Dec 15, 2008 13.84 14.22 12.79 13.10 3,787,486 -0.62(-4.55%)
Dec 12, 2008 13.02 14.17 12.95 13.73 0 -0.16(-1.15%)
Dec 11, 2008 14.27 15.06 13.54 13.89 4,052,586 -0.12(-0.86%)
Dec 10, 2008 13.59 14.03 13.19 14.01 4,386,767 +1.06(+8.16%)
Dec 09, 2008 12.36 13.37 12.26 12.95 4,268,325 +0.19(+1.51%)
Dec 08, 2008 12.13 13.06 12.13 12.76 2,514,262 +1.18(+10.17%)
Dec 05, 2008 11.19 11.62 10.81 11.58 0 -0.02(-0.21%)
Dec 04, 2008 12.19 12.57 11.35 11.61 2,753,247 -0.66(-5.36%)
Dec 03, 2008 12.01 12.63 11.64 12.26 4,456,846 -0.14(-1.10%)
Dec 02, 2008 13.02 13.23 12.12 12.40 4,913,299 -0.44(-3.43%)
Dec 01, 2008 13.73 13.90 12.69 12.84 4,220,957 -0.96(-6.96%)
Nov 28, 2008 13.56 13.82 13.26 13.80 1,051,341 -0.28(-1.99%)
Nov 26, 2008 12.57 14.22 12.57 14.08 4,232,831 +1.03(+7.92%)
Nov 25, 2008 12.57 13.26 12.12 13.05 4,288,044 +0.31(+2.45%)
Nov 24, 2008 10.73 13.15 10.73 12.73 6,119,363 +2.34(+22.50%)
Nov 21, 2008 9.675 10.43 9.435 10.40 5,420,843 +0.94(+9.91%)
Nov 20, 2008 10.58 10.83 9.435 9.459 5,079,712 -1.44(-13.23%)
Nov 19, 2008 11.44 11.84 10.81 10.90 4,355,736 -0.71(-6.14%)
Nov 18, 2008 11.65 11.76 11.01 11.61 4,838,481 +0.20(+1.75%)
Nov 17, 2008 11.78 12.11 11.33 11.41 4,849,981 -0.15(-1.32%)
Nov 14, 2008 11.73 12.36 11.42 11.57 0 -0.72(-5.87%)
Nov 13, 2008 10.95 12.33 10.44 12.29 4,957,454 +1.07(+9.57%)
Nov 12, 2008 12.07 12.23 11.13 11.21 3,574,324 -1.24(-9.97%)
Nov 11, 2008 12.80 13.04 12.07 12.45 2,725,067 -0.71(-5.41%)
Nov 10, 2008 13.23 13.93 12.80 13.17 3,490,529 +0.34(+2.62%)
Nov 07, 2008 13.47 13.81 12.44 12.83 3,598,653 -0.09(-0.68%)
Nov 06, 2008 13.89 14.24 12.58 12.92 3,756,219 -1.57(-10.83%)
Nov 05, 2008 14.45 15.22 13.83 14.49 6,078,067 -0.10(-0.66%)
Nov 04, 2008 13.86 15.31 13.86 14.59 3,949,995 +1.32(+9.96%)
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.