Historical Prices for Cameco Corporation (CCJ)

Symbol:

Historical Data for Cameco Corp. (CCJ)

After Hours: $ 13.00

0.02 (+0.15%)

Volume: 25.49 k

4:51 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	12.08	13.02	11.78	12.98	4,341,741	1.17	9.91%
11/20/08	13.21	13.52	11.78	11.81	4,068,518	-1.80	-13.23%
11/19/08	14.28	14.78	13.50	13.61	3,488,660	-0.89	-6.14%
11/18/08	14.55	14.68	13.75	14.50	3,875,307	0.25	1.75%
11/17/08	14.71	15.12	14.15	14.25	3,884,518	-0.19	-1.32%
11/14/08	14.65	15.43	14.26	14.44	4,586,640	-0.90	-5.87%
11/13/08	13.67	15.40	13.03	15.34	3,970,597	1.34	9.57%
11/12/08	15.07	15.27	13.90	14.00	2,862,700	-1.55	-9.97%
11/11/08	16.04	16.28	15.07	15.55	2,182,601	-0.89	-5.41%
11/10/08	16.52	17.39	15.98	16.44	2,795,686	0.42	2.62%
11/7/08	16.82	17.24	15.53	16.02	2,882,186	-0.11	-0.68%
11/6/08	17.34	17.78	15.71	16.13	3,008,486	-1.96	-10.83%
11/5/08	18.04	19.00	17.27	18.09	4,868,135	-0.12	-0.66%
11/4/08	17.30	19.11	17.30	18.21	3,163,688	1.65	9.96%
11/3/08	16.25	17.00	16.08	16.56	2,425,975	0.34	2.10%
10/31/08	15.80	16.52	15.09	16.22	3,041,055	0.01	0.06%
10/30/08	15.84	16.75	15.01	16.21	3,468,575	0.73	4.72%
10/29/08	14.57	16.31	14.18	15.48	4,768,324	1.12	7.80%
10/28/08	13.32	14.39	12.64	14.36	3,187,450	1.58	12.36%
10/27/08	13.79	14.14	12.7409	12.78	3,590,129	-1.12	-8.06%
10/24/08	12.76	14.43	12.71	13.90	6,919,377	-0.30	-2.11%
10/23/08	13.31	14.28	12.94	14.20	7,412,841	0.64	4.72%
10/22/08	14.86	14.86	12.92	13.56	4,734,335	-1.44	-9.60%
10/21/08	15.15	16.47	14.81	15.00	3,380,807	-0.95	-5.96%
10/20/08	15.33	16.00	14.57	15.95	3,894,344	1.50	10.38%
10/17/08	13.79	15.82	13.60	14.45	4,960,376	0.31	2.19%
10/16/08	13.68	14.41	12.14	14.14	7,189,933	0.79	5.92%
10/15/08	16.00	16.00	13.24	13.35	5,139,875	-2.64	-16.51%
10/14/08	18.27	18.56	15.39	15.99	6,168,460	-0.91	-5.38%
10/13/08	15.48	17.15	14.96	16.90	4,170,726	2.56	17.85%
10/10/08	14.53	15.25	12.00	14.34	10,765,078	-1.19	-7.66%
10/9/08	16.29	17.12	15.12	15.53	5,978,901	0.10	0.65%
10/8/08	15.10	16.48	13.79	15.43	11,184,401	-1.02	-6.20%
10/7/08	18.33	18.33	16.45	16.45	6,536,388	-1.55	-8.61%
10/6/08	18.83	19.37	16.43	18.00	6,935,509	-2.48	-12.11%
10/3/08	20.14	22.28	20.14	20.48	5,580,383	0.85	4.33%
10/2/08	21.09	21.15	19.22	19.63	5,599,749	-1.78	-8.31%
10/1/08	22.46	22.62	20.71	21.41	4,500,440	-0.90	-4.03%
9/30/08	21.76	22.39	21.16	22.31	3,641,707	1.26	5.99%
9/29/08	22.70	23.04	20.385	21.05	5,397,591	-2.29	-9.81%
9/26/08	25.25	25.25	23.14	23.34	3,911,690	-1.96	-7.75%
9/25/08	24.99	25.84	24.36	25.30	2,326,119	0.24	0.96%
9/24/08	25.32	25.84	24.93	25.06	2,890,314	0.03	0.12%
9/23/08	25.15	25.77	24.51	25.03	4,647,988	-0.40	-1.57%
9/22/08	24.98	26.20	24.13	25.43	4,107,520	1.11	4.56%
9/19/08	22.61	24.53	22.47	24.32	5,115,936	2.16	9.75%
9/18/08	23.34	24.50	21.54	22.16	6,079,243	-0.39	-1.73%
9/17/08	23.99	23.99	22.43	22.55	5,897,266	-1.63	-6.74%
9/16/08	23.75	24.29	22.9301	24.18	7,087,464	0.05	0.21%
9/15/08	24.56	25.03	23.84	24.13	4,720,202	-1.54	-6.00%
9/12/08	25.69	26.04	25.07	25.67	6,108,820	0.72	2.89%
9/11/08	24.30	25.25	23.50	24.95	4,887,811	0.34	1.38%
9/10/08	23.76	25.05	23.50	24.61	5,597,705	0.99	4.19%
9/9/08	25.36	25.50	23.59	23.62	6,737,464	-2.18	-8.45%
9/8/08	27.50	27.96	25.51	25.80	4,349,379	-1.07	-3.98%
9/5/08	27.10	27.10	25.67	26.87	4,252,912	0.06	0.22%
9/4/08	27.95	28.52	26.34	26.81	3,359,355	-1.29	-4.59%
9/3/08	28.24	28.77	27.55	28.10	3,550,973	-0.15	-0.53%
9/2/08	29.43	29.54	27.91	28.25	3,562,676	-1.83	-6.08%
8/29/08	30.50	30.65	29.75	30.08	1,496,512	-0.23	-0.76%
8/28/08	30.68	30.83	29.73	30.31	1,930,529	0.06	0.20%
8/27/08	29.31	30.62	29.31	30.25	2,253,847	1.07	3.67%
8/26/08	28.87	29.52	28.77	29.18	1,554,808	0.10	0.34%
8/25/08	29.35	29.68	28.71	29.08	1,900,226	-0.43	-1.46%