Cameco Corporation (NY: CCJ )

26.71 USD +1.72 (+6.88%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 17.14 17.35 15.84 16.03 3,380,711 -1.20(-6.96%)
Nov 28, 2008 16.93 17.26 16.56 17.23 842,056 -0.35(-1.99%)
Nov 26, 2008 15.69 17.75 15.69 17.58 3,390,221 +1.29(+7.92%)
Nov 25, 2008 15.70 16.55 15.13 16.29 3,434,443 +0.39(+2.45%)
Nov 24, 2008 13.40 16.42 13.40 15.90 4,901,210 +2.92(+22.50%)
Nov 21, 2008 12.08 13.02 11.78 12.98 4,341,741 +1.17(+9.91%)
Nov 20, 2008 13.21 13.52 11.78 11.81 4,068,518 -1.80(-13.23%)
Nov 19, 2008 14.28 14.78 13.50 13.61 3,488,660 -0.89(-6.14%)
Nov 18, 2008 14.55 14.68 13.75 14.50 3,875,307 +0.25(+1.75%)
Nov 17, 2008 14.71 15.12 14.15 14.25 3,884,518 -0.19(-1.32%)
Nov 14, 2008 14.65 15.43 14.26 14.44 0 -0.90(-5.87%)
Nov 13, 2008 13.67 15.40 13.03 15.34 3,970,597 +1.34(+9.57%)
Nov 12, 2008 15.07 15.27 13.90 14.00 2,862,800 -1.55(-9.97%)
Nov 11, 2008 15.98 16.28 15.07 15.55 2,182,601 -0.89(-5.41%)
Nov 10, 2008 16.52 17.39 15.98 16.44 2,795,686 +0.42(+2.62%)
Nov 07, 2008 16.82 17.24 15.53 16.02 2,882,286 -0.11(-0.68%)
Nov 06, 2008 17.34 17.78 15.71 16.13 3,008,486 -1.96(-10.83%)
Nov 05, 2008 18.04 19.00 17.27 18.09 4,868,135 -0.12(-0.66%)
Nov 04, 2008 17.30 19.11 17.30 18.21 3,163,688 +1.65(+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.