Cameco Corporation (NY: CCJ )

24.18 +0.88 (+3.75%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.52 22.70 21.27 21.68 4,323,217 -0.88(-3.89%)
Oct 29, 2009 22.07 22.86 22.01 22.56 3,793,955 +0.60(+2.72%)
Oct 28, 2009 22.88 22.91 21.86 21.96 4,832,884 -1.39(-5.97%)
Oct 27, 2009 24.02 24.11 22.92 23.35 3,247,678 -0.53(-2.23%)
Oct 26, 2009 24.36 25.11 23.66 23.89 2,109,093 -0.35(-1.45%)
Oct 23, 2009 24.36 24.45 24.08 24.24 2,323,197 -0.57(-2.31%)
Oct 22, 2009 24.48 24.97 24.06 24.81 3,032,562 -0.04(-0.16%)
Oct 21, 2009 24.40 25.63 24.14 24.85 4,993,930 +0.26(+1.07%)
Oct 20, 2009 24.66 25.23 24.44 24.59 8,440,031 +0.99(+4.19%)
Oct 19, 2009 23.66 23.83 23.30 23.60 1,749,124 +0.08(+0.34%)
Oct 16, 2009 23.20 23.62 22.99 23.52 1,647,057 -0.01(-0.03%)
Oct 15, 2009 23.31 23.64 23.14 23.53 2,115,146 -0.13(-0.54%)
Oct 14, 2009 23.92 24.02 23.57 23.66 1,924,928 +0.02(+0.07%)
Oct 13, 2009 23.75 24.00 23.39 23.64 2,069,449 +0.10(+0.44%)
Oct 12, 2009 23.74 23.89 23.44 23.54 936,503 +0.06(+0.27%)
Oct 09, 2009 23.43 23.72 23.31 23.47 1,408,911 +0.02(+0.07%)
Oct 08, 2009 22.91 23.62 22.90 23.46 3,552,731 +0.84(+3.74%)
Oct 07, 2009 22.55 22.67 22.16 22.61 2,071,086 +0.28(+1.25%)
Oct 06, 2009 22.19 22.42 21.88 22.33 2,485,460 +0.63(+2.90%)
Oct 05, 2009 21.09 21.79 20.93 21.70 2,493,781 +0.84(+4.01%)
Oct 02, 2009 20.69 21.42 20.41 20.87 2,761,013 -0.18(-0.83%)
Oct 01, 2009 22.18 22.24 20.99 21.04 3,042,122 -1.11(-5.00%)
Sep 30, 2009 22.14 22.45 21.83 22.15 2,784,854 +0.30(+1.39%)
Sep 29, 2009 22.16 22.19 21.62 21.85 2,089,825 -0.47(-2.11%)
Sep 28, 2009 21.56 22.55 21.56 22.32 2,074,516 +0.13(+0.57%)
Sep 25, 2009 22.24 22.38 21.74 22.19 2,045,423 +0.00(+0.02%)
Sep 24, 2009 23.62 23.64 22.10 22.19 2,724,144 -1.26(-5.39%)
Sep 23, 2009 23.75 23.97 23.18 23.45 2,015,755 -0.41(-1.74%)
Sep 22, 2009 23.89 24.08 23.63 23.86 1,846,835 +0.41(+1.73%)
Sep 21, 2009 23.11 23.47 22.76 23.46 2,056,216 -0.48(-2.00%)
Sep 18, 2009 24.21 24.44 23.75 23.93 2,036,389 -0.27(-1.12%)
Sep 17, 2009 24.35 24.55 23.85 24.21 2,572,475 +0.41(+1.74%)
Sep 16, 2009 23.66 24.60 23.45 23.79 4,130,185 +0.38(+1.63%)
Sep 15, 2009 22.73 23.44 22.67 23.41 2,765,576 +0.88(+3.93%)
Sep 14, 2009 22.32 22.71 21.94 22.52 1,713,454 +0.20(+0.89%)
Sep 11, 2009 22.81 22.97 22.19 22.33 2,211,518 -0.37(-1.62%)
Sep 10, 2009 22.01 22.75 21.98 22.69 1,742,264 +0.57(+2.56%)
Sep 09, 2009 22.33 22.42 21.88 22.13 2,332,432 -0.45(-1.98%)
Sep 08, 2009 21.85 22.71 21.84 22.57 3,817,365 +1.17(+5.47%)
Sep 04, 2009 21.12 21.58 21.12 21.40 1,497,656 +0.30(+1.44%)
Sep 03, 2009 20.52 21.18 20.42 21.10 2,350,549 +0.70(+3.44%)
Sep 02, 2009 20.46 20.83 20.23 20.40 2,263,856 -0.38(-1.84%)
Sep 01, 2009 21.09 21.76 20.58 20.78 1,888,340 -0.40(-1.88%)
Aug 31, 2009 21.82 21.82 20.73 21.18 3,405,889 -1.00(-4.53%)
Aug 28, 2009 22.26 22.70 21.88 22.18 1,392,906 +0.11(+0.51%)
Aug 27, 2009 22.25 22.33 21.34 22.07 1,916,362 -0.34(-1.53%)
Aug 26, 2009 22.92 22.95 22.03 22.41 1,818,885 -0.47(-2.05%)
Aug 25, 2009 23.15 23.63 22.77 22.88 1,951,917 -0.19(-0.83%)
Aug 24, 2009 23.23 23.47 22.96 23.07 1,746,065 -0.01(-0.03%)
Aug 21, 2009 23.15 23.50 22.96 23.08 2,211,905 +0.28(+1.22%)
Aug 20, 2009 22.54 23.01 22.54 22.80 1,273,503 +0.23(+1.02%)
Aug 19, 2009 21.96 22.92 21.85 22.57 1,960,081 +0.18(+0.78%)
Aug 18, 2009 22.13 22.58 22.00 22.40 1,151,156 +0.72(+3.31%)
Aug 17, 2009 22.11 22.37 21.58 21.68 1,964,999 -1.00(-4.43%)
Aug 14, 2009 23.03 23.53 22.47 22.68 2,613,715 +1.03(+4.75%)
Aug 13, 2009 21.70 23.08 21.43 21.66 3,572,200 +0.33(+1.53%)
Aug 12, 2009 21.39 21.86 21.15 21.33 2,633,258 -0.02(-0.07%)
Aug 11, 2009 21.82 22.01 21.23 21.35 2,429,474 -0.82(-3.70%)
Aug 10, 2009 22.21 22.27 21.91 22.17 869,940 -0.22(-0.96%)
Aug 07, 2009 22.71 22.89 22.26 22.38 1,055,502 -0.22(-0.95%)
Aug 06, 2009 23.00 23.05 22.55 22.60 1,333,584 -0.18(-0.77%)
Aug 05, 2009 22.70 23.03 22.31 22.77 1,319,914 +0.02(+0.07%)
Aug 04, 2009 23.06 23.11 22.55 22.76 1,820,054 -0.53(-2.29%)
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.