Cameco Corporation (NY: CCJ )

21.82 USD +0.24 (+1.11%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.05 27.95 27.05 27.65 1,378,190 +0.51(+1.88%)
Jul 30, 2009 26.83 27.43 26.83 27.14 1,408,461 +0.61(+2.30%)
Jul 29, 2009 27.20 27.87 26.31 26.53 1,165,664 -0.82(-3.00%)
Jul 28, 2009 26.77 27.63 26.71 27.35 2,047,931 +0.00(+0.00%)
Jul 27, 2009 27.39 27.49 26.86 27.35 1,064,061 +0.16(+0.59%)
Jul 24, 2009 27.40 27.85 27.06 27.19 528 -0.29(-1.06%)
Jul 23, 2009 26.66 27.73 26.40 27.48 1,433,566 +0.88(+3.31%)
Jul 22, 2009 26.30 27.08 26.30 26.60 1,461,350 -0.05(-0.19%)
Jul 21, 2009 27.01 27.22 25.95 26.65 2,751,044 -0.13(-0.49%)
Jul 20, 2009 25.99 26.82 25.82 26.78 1,865,900 +1.34(+5.27%)
Jul 17, 2009 25.65 25.80 25.20 25.44 1,802,400 -0.29(-1.13%)
Jul 16, 2009 25.31 25.91 24.89 25.73 1,449,100 +0.34(+1.34%)
Jul 15, 2009 24.75 25.56 24.75 25.39 1,493,100 +1.01(+4.14%)
Jul 14, 2009 24.36 24.53 23.89 24.38 1,729,200 +0.47(+1.97%)
Jul 13, 2009 23.09 24.00 23.02 23.91 1,417,490 +0.48(+2.05%)
Jul 10, 2009 23.16 23.49 22.81 23.43 1,245,207 -0.08(-0.34%)
Jul 09, 2009 23.77 24.01 23.28 23.51 1,592,786 +0.24(+1.03%)
Jul 08, 2009 23.86 24.22 22.61 23.27 2,570,317 -0.53(-2.23%)
Jul 07, 2009 24.02 24.39 23.66 23.80 1,423,584 -0.26(-1.08%)
Jul 06, 2009 24.96 24.96 23.63 24.06 2,591,217 -1.48(-5.79%)
Jul 02, 2009 25.67 25.85 25.33 25.54 1,097,971 -0.26(-1.01%)
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.