Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.26 22.57 21.95 22.27 2,770,368 +0.30(+1.39%)
Sep 29, 2009 22.27 22.31 21.73 21.96 2,078,954 -0.47(-2.11%)
Sep 28, 2009 21.67 22.67 21.67 22.43 2,063,725 +0.13(+0.57%)
Sep 25, 2009 22.35 22.50 21.86 22.31 2,034,783 +0.00(+0.02%)
Sep 24, 2009 23.74 23.76 22.22 22.30 2,709,973 -1.27(-5.39%)
Sep 23, 2009 23.88 24.10 23.30 23.57 2,005,269 -0.42(-1.74%)
Sep 22, 2009 24.01 24.20 23.76 23.99 1,837,228 +0.41(+1.73%)
Sep 21, 2009 23.23 23.60 22.88 23.58 2,045,520 -0.48(-2.00%)
Sep 18, 2009 24.34 24.57 23.88 24.06 2,025,796 -0.27(-1.12%)
Sep 17, 2009 24.48 24.68 23.97 24.33 2,559,093 +0.42(+1.74%)
Sep 16, 2009 23.79 24.73 23.57 23.92 4,108,701 +0.38(+1.63%)
Sep 15, 2009 22.85 23.56 22.79 23.53 2,751,190 +0.89(+3.93%)
Sep 14, 2009 22.43 22.83 22.06 22.64 1,704,541 +0.20(+0.89%)
Sep 11, 2009 22.93 23.09 22.31 22.44 2,200,014 -0.37(-1.62%)
Sep 10, 2009 22.13 22.87 22.10 22.81 1,733,201 +0.57(+2.56%)
Sep 09, 2009 22.44 22.54 21.99 22.24 2,320,299 -0.45(-1.98%)
Sep 08, 2009 21.96 22.83 21.95 22.69 3,797,508 +1.18(+5.47%)
Sep 04, 2009 21.23 21.69 21.23 21.51 1,489,865 +0.30(+1.44%)
Sep 03, 2009 20.63 21.29 20.53 21.21 2,338,321 +0.70(+3.44%)
Sep 02, 2009 20.57 20.94 20.34 20.50 2,252,080 -0.38(-1.84%)
Sep 01, 2009 21.20 21.87 20.69 20.89 1,878,517 -0.40(-1.88%)
Aug 31, 2009 21.94 21.94 20.84 21.29 3,388,172 -1.01(-4.53%)
Aug 28, 2009 22.38 22.82 21.99 22.30 1,385,661 +0.11(+0.51%)
Aug 27, 2009 22.36 22.45 21.45 22.19 1,906,393 -0.34(-1.53%)
Aug 26, 2009 23.04 23.07 22.15 22.53 1,809,423 -0.47(-2.05%)
Aug 25, 2009 23.27 23.76 22.89 23.00 1,941,763 -0.19(-0.83%)
Aug 24, 2009 23.36 23.60 23.08 23.20 1,736,983 -0.01(-0.03%)
Aug 21, 2009 23.27 23.62 23.08 23.20 2,200,399 +0.28(+1.22%)
Aug 20, 2009 22.66 23.13 22.66 22.92 1,266,878 +0.23(+1.02%)
Aug 19, 2009 22.07 23.04 21.96 22.69 1,949,885 +0.18(+0.78%)
Aug 18, 2009 22.24 22.70 22.11 22.51 1,145,168 +0.72(+3.31%)
Aug 17, 2009 22.23 22.49 21.70 21.79 1,954,777 -1.01(-4.43%)
Aug 14, 2009 23.15 23.65 22.59 22.80 2,600,119 +1.03(+4.75%)
Aug 13, 2009 21.82 23.20 21.54 21.77 3,553,618 +0.33(+1.53%)
Aug 12, 2009 21.51 21.97 21.26 21.44 2,619,560 -0.02(-0.07%)
Aug 11, 2009 21.94 22.12 21.34 21.46 2,416,836 -0.82(-3.70%)
Aug 10, 2009 22.33 22.39 22.03 22.28 865,415 -0.22(-0.96%)
Aug 07, 2009 22.83 23.01 22.38 22.50 1,050,012 -0.22(-0.95%)
Aug 06, 2009 23.12 23.17 22.67 22.71 1,326,647 -0.18(-0.77%)
Aug 05, 2009 22.82 23.15 22.43 22.89 1,313,048 +0.02(+0.07%)
Aug 04, 2009 23.18 23.23 22.67 22.87 1,810,587 -0.54(-2.29%)
Aug 03, 2009 22.56 23.65 22.56 23.41 2,426,788 +1.27(+5.71%)
Jul 31, 2009 21.67 22.39 21.67 22.15 1,720,727 +0.41(+1.88%)
Jul 30, 2009 21.49 21.97 21.49 21.74 1,758,521 +0.49(+2.30%)
Jul 29, 2009 21.79 22.32 21.07 21.25 1,455,379 -0.66(-3.00%)
Jul 28, 2009 21.44 22.13 21.39 21.91 2,556,926 +0.00(+0.00%)
Jul 27, 2009 21.94 22.02 21.51 21.91 1,328,524 +0.13(+0.59%)
Jul 24, 2009 21.95 22.31 21.67 21.78 659 -0.23(-1.06%)
Jul 23, 2009 21.35 22.21 21.14 22.01 1,789,866 +0.70(+3.31%)
Jul 22, 2009 21.06 21.69 21.06 21.30 1,824,555 -0.04(-0.19%)
Jul 21, 2009 21.63 21.80 20.78 21.34 3,434,792 -0.10(-0.49%)
Jul 20, 2009 20.82 21.48 20.68 21.45 2,329,653 +1.07(+5.27%)
Jul 17, 2009 20.54 20.66 20.18 20.38 2,250,370 -0.23(-1.13%)
Jul 16, 2009 20.27 20.75 19.94 20.61 1,809,261 +0.27(+1.34%)
Jul 15, 2009 19.82 20.47 19.82 20.34 1,864,197 +0.81(+4.14%)
Jul 14, 2009 19.51 19.65 19.13 19.53 2,158,977 +0.38(+1.97%)
Jul 13, 2009 18.49 19.22 18.44 19.15 1,769,794 +0.38(+2.05%)
Jul 10, 2009 18.55 18.81 18.27 18.77 1,554,692 -0.06(-0.34%)
Jul 09, 2009 19.04 19.23 18.65 18.83 1,988,659 +0.19(+1.03%)
Jul 08, 2009 19.11 19.40 18.11 18.64 3,209,146 -0.42(-2.23%)
Jul 07, 2009 19.24 19.53 18.95 19.06 1,777,403 -0.21(-1.08%)
Jul 06, 2009 19.99 19.99 18.93 19.27 3,235,241 -1.19(-5.79%)
Jul 02, 2009 20.56 20.70 20.29 20.46 1,370,862 -0.21(-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.