Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.81 27.81 27.16 27.48 2,097,178 -0.29(-1.04%)
Feb 25, 2010 27.42 27.90 26.45 27.77 3,459,193 -0.46(-1.63%)
Feb 24, 2010 28.23 28.65 27.97 28.23 2,129,362 +0.07(+0.25%)
Feb 23, 2010 29.19 29.51 27.95 28.16 2,633,530 -1.09(-3.73%)
Feb 22, 2010 29.56 29.65 29.16 29.25 2,101,839 +0.07(+0.24%)
Feb 19, 2010 28.81 29.65 28.71 29.18 2,242,660 +0.43(+1.50%)
Feb 18, 2010 28.21 28.87 28.21 28.75 1,970,171 +0.42(+1.48%)
Feb 17, 2010 28.29 28.50 27.89 28.33 1,918,626 +0.21(+0.75%)
Feb 16, 2010 28.06 28.25 27.76 28.12 2,370,435 +0.56(+2.03%)
Feb 12, 2010 27.65 27.56 27.56 27.56 2,815,100 -0.37(-1.32%)
Feb 11, 2010 27.12 28.01 26.94 27.93 2,390,238 +0.93(+3.44%)
Feb 10, 2010 27.04 27.38 26.79 27.00 2,019,537 -0.01(-0.04%)
Feb 09, 2010 26.30 27.14 26.13 27.01 3,508,249 +1.25(+4.85%)
Feb 08, 2010 26.49 26.49 25.70 25.76 2,226,566 -0.59(-2.24%)
Feb 05, 2010 25.87 26.41 25.31 26.35 3,155,993 +0.37(+1.42%)
Feb 04, 2010 27.06 27.06 25.91 25.98 3,579,767 -1.39(-5.08%)
Feb 03, 2010 28.16 28.30 27.34 27.37 2,287,840 -0.83(-2.94%)
Feb 02, 2010 28.44 28.44 27.81 28.20 1,892,727 +0.62(+2.27%)
Feb 01, 2010 27.39 27.94 27.30 27.58 1,784,959 +0.51(+1.87%)
Jan 29, 2010 28.25 28.92 26.87 27.07 2,901,466 -1.26(-4.45%)
Jan 28, 2010 28.30 28.48 28.25 28.33 1,783,874 +0.22(+0.78%)
Jan 27, 2010 28.29 28.88 27.77 28.11 2,351,600 -0.32(-1.13%)
Jan 26, 2010 28.10 28.83 27.77 28.43 1,802,614 -0.19(-0.66%)
Jan 25, 2010 28.50 29.07 28.37 28.62 1,385,678 +0.26(+0.92%)
Jan 22, 2010 29.08 29.09 28.25 28.36 2,230,632 -0.79(-2.71%)
Jan 21, 2010 29.98 30.07 29.06 29.15 1,897,451 -0.87(-2.90%)
Jan 20, 2010 30.52 30.52 29.75 30.02 1,344,525 -0.82(-2.66%)
Jan 19, 2010 30.55 30.88 30.44 30.84 1,408,835 +0.30(+0.98%)
Jan 15, 2010 31.13 30.54 30.54 30.54 1,932,100 -0.57(-1.83%)
Jan 14, 2010 31.26 31.36 30.97 31.11 1,544,071 +0.01(+0.03%)
Jan 13, 2010 31.35 31.44 30.51 31.10 1,698,290 -0.11(-0.35%)
Jan 12, 2010 31.48 31.74 30.99 31.21 1,425,311 -0.70(-2.19%)
Jan 11, 2010 32.43 32.61 31.66 31.91 1,347,175 -0.30(-0.93%)
Jan 08, 2010 32.10 32.26 31.48 32.21 1,823,140 +0.17(+0.53%)
Jan 07, 2010 32.64 32.88 31.40 32.04 2,322,128 -0.71(-2.17%)
Jan 06, 2010 32.86 33.11 32.59 32.75 2,076,577 -0.13(-0.40%)
Jan 05, 2010 33.48 33.68 32.63 32.88 1,570,736 -0.36(-1.08%)
Jan 04, 2010 32.88 33.74 32.88 33.24 1,158,558 +1.07(+3.33%)
Dec 31, 2009 32.37 32.17 32.17 32.17 537,800 -0.08(-0.25%)
Dec 30, 2009 32.39 32.39 32.00 32.25 538,558 -0.23(-0.71%)
Dec 29, 2009 33.00 33.10 32.40 32.48 726,490 -0.14(-0.43%)
Dec 28, 2009 32.76 33.00 32.43 32.62 800,109 -0.08(-0.24%)
Dec 24, 2009 32.64 32.91 32.39 32.70 691,176 +0.08(+0.25%)
Dec 23, 2009 31.67 32.67 31.67 32.62 1,476,108 +0.99(+3.13%)
Dec 22, 2009 31.05 31.76 31.05 31.63 892,539 +0.54(+1.74%)
Dec 21, 2009 30.67 31.33 30.67 31.09 1,495,977 +0.53(+1.73%)
Dec 18, 2009 30.67 31.02 30.25 30.56 1,629,444 -0.12(-0.39%)
Dec 17, 2009 31.08 31.08 30.33 30.68 2,007,347 -0.79(-2.51%)
Dec 16, 2009 31.58 31.78 31.14 31.47 1,466,754 +0.05(+0.16%)
Dec 15, 2009 31.40 31.93 31.26 31.42 1,442,002 -0.14(-0.44%)
Dec 14, 2009 31.54 31.77 31.34 31.56 1,785,015 +0.88(+2.87%)
Dec 11, 2009 30.56 30.90 30.39 30.68 1,559,436 +0.09(+0.29%)
Dec 10, 2009 30.05 30.68 29.57 30.59 2,822,376 +0.95(+3.21%)
Dec 09, 2009 29.61 29.74 28.82 29.64 2,858,381 +0.35(+1.19%)
Dec 08, 2009 30.31 30.50 29.02 29.29 4,272,601 -1.80(-5.79%)
Dec 07, 2009 30.52 31.43 30.52 31.09 2,078,039 +0.27(+0.88%)
Dec 04, 2009 31.19 31.99 30.38 30.82 2,765,508 -0.39(-1.25%)
Dec 03, 2009 31.15 31.79 30.78 31.21 3,980,742 +0.23(+0.74%)
Dec 02, 2009 29.92 31.03 29.92 30.98 2,457,259 +1.07(+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.