Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.53 21.11 20.18 20.40 2,404,519 -0.36(-1.73%)
Jun 29, 2009 20.82 21.08 20.55 20.76 2,013,502 +0.00(+0.00%)
Jun 26, 2009 20.52 20.92 20.26 20.76 3,055,623 +0.24(+1.16%)
Jun 25, 2009 19.94 20.56 19.88 20.52 2,693,705 +0.93(+4.76%)
Jun 24, 2009 19.88 20.00 19.19 19.58 4,960,989 +0.08(+0.41%)
Jun 23, 2009 18.61 19.66 18.61 19.50 3,975,794 +0.94(+5.06%)
Jun 22, 2009 19.93 19.93 18.51 18.56 3,854,742 -1.75(-8.63%)
Jun 19, 2009 19.94 20.56 19.94 20.32 2,496,759 +0.55(+2.78%)
Jun 18, 2009 19.92 20.23 19.52 19.77 2,252,210 -0.25(-1.23%)
Jun 17, 2009 19.99 20.25 19.42 20.01 4,109,424 -0.28(-1.37%)
Jun 16, 2009 20.87 21.10 20.07 20.29 3,187,268 -0.28(-1.36%)
Jun 15, 2009 21.31 21.40 20.27 20.57 3,868,872 -1.23(-5.66%)
Jun 12, 2009 22.31 22.31 21.54 21.81 2,058,410 -0.73(-3.25%)
Jun 11, 2009 22.35 22.86 22.12 22.54 2,729,110 +0.30(+1.36%)
Jun 10, 2009 22.60 22.74 21.66 22.24 2,666,388 +0.04(+0.18%)
Jun 09, 2009 21.93 22.51 21.75 22.20 2,274,815 +0.69(+3.19%)
Jun 08, 2009 21.11 21.65 20.90 21.51 2,358,901 -0.18(-0.81%)
Jun 05, 2009 22.13 22.30 21.46 21.69 2,483,472 -0.19(-0.87%)
Jun 04, 2009 21.60 22.13 21.49 21.88 4,698,945 +0.45(+2.08%)
Jun 03, 2009 22.46 22.48 21.04 21.43 2,791,852 -1.43(-6.24%)
Jun 02, 2009 23.07 23.58 22.66 22.86 3,604,141 -0.22(-0.93%)
Jun 01, 2009 22.33 23.35 22.33 23.07 4,002,450 +1.08(+4.93%)
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%)
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.