Cameco Corporation (NY: CCJ )

23.36 -0.84 (-3.45%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.91 22.67 21.70 22.11 3,412,590 +0.60(+2.79%)
May 28, 2009 20.90 21.68 20.76 21.51 3,795,883 +0.94(+4.56%)
May 27, 2009 20.93 21.32 20.50 20.57 3,905,387 -0.21(-1.00%)
May 26, 2009 20.50 20.90 20.29 20.78 4,268,213 -0.10(-0.46%)
May 22, 2009 20.82 21.16 20.67 20.87 2,720,219 +0.21(+1.01%)
May 21, 2009 21.18 21.18 20.24 20.66 3,712,972 -0.69(-3.23%)
May 20, 2009 21.16 22.20 21.16 21.35 4,471,253 +0.54(+2.62%)
May 19, 2009 20.89 21.27 20.42 20.81 3,274,062 -0.04(-0.19%)
May 18, 2009 19.82 20.94 19.82 20.85 2,021,811 +1.15(+5.86%)
May 15, 2009 19.95 20.43 19.42 19.70 3,473,764 -0.33(-1.64%)
May 14, 2009 19.33 20.15 18.99 20.02 4,635,520 +0.42(+2.17%)
May 13, 2009 20.35 20.70 19.40 19.60 5,759,301 -1.30(-6.21%)
May 12, 2009 20.58 21.16 20.02 20.90 4,438,927 +0.45(+2.19%)
May 11, 2009 20.15 20.59 19.86 20.45 2,862,794 -0.09(-0.43%)
May 08, 2009 20.37 20.86 20.18 20.54 3,178,426 +0.57(+2.85%)
May 07, 2009 20.74 20.77 19.66 19.97 4,549,602 -0.56(-2.73%)
May 06, 2009 20.46 20.72 20.16 20.53 4,641,739 +0.50(+2.52%)
May 05, 2009 19.98 20.14 19.02 20.02 5,175,595 -0.17(-0.83%)
May 04, 2009 19.78 20.42 19.70 20.19 5,397,535 +0.60(+3.07%)
May 01, 2009 18.25 19.83 18.01 19.59 5,369,660 +1.34(+7.33%)
Apr 30, 2009 18.15 18.80 17.88 18.25 6,577,815 +0.14(+0.80%)
Apr 29, 2009 17.10 18.30 17.10 18.11 4,795,400 +1.24(+7.36%)
Apr 28, 2009 16.22 17.00 16.07 16.87 4,209,929 +0.27(+1.64%)
Apr 27, 2009 16.37 16.82 16.03 16.60 4,186,379 -0.07(-0.43%)
Apr 24, 2009 16.05 16.94 15.90 16.67 4,661,300 +0.92(+5.85%)
Apr 23, 2009 14.60 15.90 14.54 15.75 4,026,233 +1.27(+8.74%)
Apr 22, 2009 14.08 14.79 13.77 14.48 2,797,758 +0.38(+2.67%)
Apr 21, 2009 13.42 14.19 13.10 14.10 2,541,287 +0.50(+3.65%)
Apr 20, 2009 14.03 14.03 13.48 13.61 3,206,085 -0.75(-5.24%)
Apr 17, 2009 14.48 14.72 14.27 14.36 2,284,020 -0.21(-1.43%)
Apr 16, 2009 14.59 14.67 14.30 14.57 2,032,663 +0.05(+0.33%)
Apr 15, 2009 14.50 14.58 14.26 14.52 2,194,790 +0.05(+0.33%)
Apr 14, 2009 14.66 14.91 14.32 14.47 2,546,080 -0.18(-1.26%)
Apr 13, 2009 14.25 14.81 13.93 14.66 2,532,376 +0.34(+2.41%)
Apr 09, 2009 14.35 14.81 14.10 14.31 2,026,483 +0.34(+2.47%)
Apr 08, 2009 13.64 14.14 13.51 13.97 2,424,435 +0.42(+3.13%)
Apr 07, 2009 13.48 13.68 13.25 13.54 3,491,191 -0.34(-2.48%)
Apr 06, 2009 13.71 13.97 13.50 13.89 2,358,694 -0.22(-1.53%)
Apr 03, 2009 14.23 14.33 13.66 14.10 4,205,088 -0.10(-0.73%)
Apr 02, 2009 14.74 14.93 14.15 14.21 4,243,478 +0.09(+0.62%)
Apr 01, 2009 13.55 14.27 13.26 14.12 3,590,193 +0.37(+2.68%)
Mar 31, 2009 13.65 14.01 13.62 13.75 2,487,878 +0.23(+1.72%)
Mar 30, 2009 13.64 13.64 13.23 13.52 3,885,664 -1.05(-7.20%)
Mar 26, 2009 14.48 14.78 14.34 14.57 3,528,736 +0.42(+3.00%)
Mar 25, 2009 14.16 14.59 13.72 14.14 3,748,948 -0.09(-0.62%)
Mar 24, 2009 14.06 14.46 13.83 14.23 2,821,275 -0.31(-2.15%)
Mar 23, 2009 14.28 14.54 14.24 14.54 2,822,316 +0.78(+5.70%)
Mar 20, 2009 13.78 14.25 13.64 13.76 4,500,153 -0.40(-2.83%)
Mar 19, 2009 13.94 14.30 13.85 14.16 4,676,417 +0.54(+3.94%)
Mar 18, 2009 13.30 13.67 12.63 13.62 5,784,382 +0.29(+2.16%)
Mar 17, 2009 12.61 13.34 12.31 13.34 3,945,129 +0.69(+5.45%)
Mar 16, 2009 12.38 13.11 12.20 12.65 3,865,295 +0.32(+2.60%)
Mar 13, 2009 12.50 12.51 11.67 12.33 0 -0.18(-1.41%)
Mar 12, 2009 12.46 12.61 11.98 12.50 4,084,379 +0.04(+0.32%)
Mar 11, 2009 11.86 12.59 11.70 12.46 4,524,783 +0.47(+3.94%)
Mar 10, 2009 11.53 12.05 11.53 11.99 3,959,752 +0.70(+6.25%)
Mar 09, 2009 11.10 11.67 11.01 11.29 3,318,696 -0.17(-1.47%)
Mar 06, 2009 11.38 11.70 11.01 11.45 0 +0.27(+2.42%)
Mar 05, 2009 11.57 11.80 11.16 11.18 2,341,122 -0.57(-4.82%)
Mar 04, 2009 11.45 11.93 11.34 11.75 5,747,181 +0.83(+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.