Cameco Corporation (NY: CCJ )

21.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.16 22.16 21.64 21.90 2,632,105 -0.23(-1.04%)
Feb 25, 2010 21.85 22.23 21.07 22.13 4,341,529 -0.37(-1.63%)
Feb 24, 2010 22.49 22.83 22.29 22.49 2,672,498 +0.06(+0.25%)
Feb 23, 2010 23.26 23.51 22.27 22.44 3,305,264 -0.87(-3.73%)
Feb 22, 2010 23.55 23.62 23.23 23.31 2,637,955 +0.06(+0.24%)
Feb 19, 2010 22.95 23.62 22.88 23.25 2,814,695 +0.34(+1.50%)
Feb 18, 2010 22.48 23.00 22.48 22.91 2,472,702 +0.33(+1.48%)
Feb 17, 2010 22.54 22.71 22.22 22.57 2,408,009 +0.17(+0.75%)
Feb 16, 2010 22.36 22.51 22.12 22.41 2,975,061 +0.45(+2.03%)
Feb 12, 2010 22.03 21.96 21.96 21.96 3,533,147 -0.29(-1.32%)
Feb 11, 2010 21.61 22.32 21.46 22.25 2,999,915 +0.74(+3.44%)
Feb 10, 2010 21.54 21.82 21.35 21.51 2,534,660 -0.01(-0.04%)
Feb 09, 2010 20.95 21.62 20.82 21.52 4,403,097 +1.00(+4.85%)
Feb 08, 2010 21.11 21.11 20.48 20.52 2,794,496 -0.47(-2.24%)
Feb 05, 2010 20.61 21.04 20.17 20.99 3,960,991 +0.29(+1.42%)
Feb 04, 2010 21.56 21.56 20.64 20.70 4,492,858 -1.11(-5.08%)
Feb 03, 2010 22.44 22.55 21.78 21.81 2,871,399 -0.66(-2.94%)
Feb 02, 2010 22.66 22.66 22.16 22.47 2,375,504 +0.50(+2.27%)
Feb 01, 2010 21.82 22.26 21.75 21.97 2,240,248 +0.40(+1.87%)
Jan 29, 2010 22.51 23.04 21.41 21.57 3,641,542 -1.00(-4.45%)
Jan 28, 2010 22.55 22.69 22.51 22.57 2,238,886 +0.18(+0.78%)
Jan 27, 2010 22.54 23.01 22.13 22.40 2,951,422 -0.25(-1.13%)
Jan 26, 2010 22.39 22.97 22.13 22.65 2,262,406 -0.15(-0.66%)
Jan 25, 2010 22.71 23.16 22.60 22.80 1,739,122 +0.21(+0.92%)
Jan 22, 2010 23.17 23.18 22.51 22.60 2,799,599 -0.63(-2.71%)
Jan 21, 2010 23.89 23.96 23.15 23.23 2,381,433 -0.69(-2.90%)
Jan 20, 2010 24.32 24.32 23.70 23.92 1,687,472 -0.65(-2.66%)
Jan 19, 2010 24.34 24.60 24.25 24.57 1,768,186 +0.24(+0.98%)
Jan 15, 2010 24.80 24.33 24.33 24.33 2,424,920 -0.45(-1.83%)
Jan 14, 2010 24.91 24.99 24.68 24.79 1,937,917 +0.01(+0.03%)
Jan 13, 2010 24.98 25.05 24.31 24.78 2,131,472 -0.09(-0.35%)
Jan 12, 2010 25.08 25.29 24.69 24.87 1,788,865 -0.56(-2.19%)
Jan 11, 2010 25.84 25.98 25.23 25.42 1,690,798 -0.24(-0.93%)
Jan 08, 2010 25.58 25.70 25.08 25.66 2,288,168 +0.14(+0.53%)
Jan 07, 2010 26.01 26.20 25.02 25.53 2,914,433 -0.57(-2.17%)
Jan 06, 2010 26.18 26.38 25.97 26.09 2,606,249 -0.10(-0.40%)
Jan 05, 2010 26.68 26.84 26.00 26.20 1,971,383 -0.29(-1.08%)
Jan 04, 2010 26.20 26.88 26.20 26.48 1,454,071 +0.85(+3.33%)
Dec 31, 2009 25.79 25.63 25.63 25.63 674,976 -0.06(-0.25%)
Dec 30, 2009 25.81 25.81 25.50 25.70 675,927 -0.18(-0.71%)
Dec 29, 2009 26.29 26.37 25.82 25.88 911,795 -0.11(-0.43%)
Dec 28, 2009 26.10 26.29 25.84 25.99 1,004,192 -0.06(-0.24%)
Dec 24, 2009 26.01 26.22 25.81 26.05 867,474 +0.06(+0.25%)
Dec 23, 2009 25.23 26.03 25.23 25.99 1,852,618 +0.79(+3.13%)
Dec 22, 2009 24.74 25.31 24.74 25.20 1,120,198 +0.43(+1.74%)
Dec 21, 2009 24.44 24.96 24.44 24.77 1,877,555 +0.42(+1.73%)
Dec 18, 2009 24.44 24.72 24.10 24.35 2,045,066 -0.10(-0.39%)
Dec 17, 2009 24.76 24.76 24.17 24.44 2,519,360 -0.63(-2.51%)
Dec 16, 2009 25.16 25.32 24.81 25.07 1,840,878 +0.04(+0.16%)
Dec 15, 2009 25.02 25.44 24.91 25.03 1,809,813 -0.11(-0.44%)
Dec 14, 2009 25.13 25.31 24.97 25.15 2,240,318 +0.70(+2.87%)
Dec 11, 2009 24.35 24.62 24.21 24.44 1,957,201 +0.07(+0.29%)
Dec 10, 2009 23.94 24.44 23.56 24.37 3,542,279 +0.76(+3.21%)
Dec 09, 2009 23.59 23.70 22.96 23.62 3,587,468 +0.28(+1.20%)
Dec 08, 2009 24.15 24.30 23.12 23.34 5,362,413 -1.43(-5.79%)
Dec 07, 2009 24.32 25.04 24.32 24.77 2,608,084 +0.22(+0.88%)
Dec 04, 2009 24.85 25.49 24.21 24.56 3,470,905 -0.31(-1.25%)
Dec 03, 2009 24.82 25.33 24.52 24.87 4,996,109 +0.18(+0.74%)
Dec 02, 2009 23.84 24.72 23.84 24.68 3,084,031 +0.85(+3.58%)
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.