CCJ: Historical Prices for CAMECO CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.80	30.09	29.37	29.65	1,627,300	29.65
19-Nov-09	30.00	30.36	29.56	30.25	1,965,700	30.25
18-Nov-09	29.85	30.39	29.85	30.13	1,856,500	30.13
17-Nov-09	29.58	29.94	29.07	29.69	2,306,300	29.69
16-Nov-09	29.90	30.45	29.78	30.01	2,070,800	30.01
13-Nov-09	29.26	29.75	29.26	29.54	1,315,700	29.54
12-Nov-09	29.40	29.66	28.91	29.34	4,314,400	29.34
11-Nov-09	30.22	30.22	29.53	29.58	1,807,000	29.58
10-Nov-09	29.72	29.81	29.27	29.61	1,747,000	29.61
9-Nov-09	29.93	30.36	29.74	29.87	2,134,800	29.87
6-Nov-09	28.77	29.70	28.53	29.04	1,523,400	29.04
5-Nov-09	28.65	29.44	28.47	29.07	2,300,600	29.07
4-Nov-09	28.63	29.55	28.21	28.34	2,727,200	28.34
3-Nov-09	26.92	28.50	26.66	28.26	2,880,800	28.26
2-Nov-09	27.87	28.11	26.85	27.42	2,210,500	27.42
30-Oct-09	28.26	28.49	26.70	27.21	3,444,700	27.21
29-Oct-09	27.70	28.69	27.63	28.31	3,023,000	28.31
28-Oct-09	28.71	28.75	27.44	27.56	3,850,700	27.56
27-Oct-09	30.15	30.26	28.77	29.31	2,587,700	29.31
26-Oct-09	30.57	31.52	29.69	29.98	1,680,500	29.98
23-Oct-09	31.18	31.58	30.22	30.42	1,851,100	30.42
22-Oct-09	30.73	31.34	30.20	31.14	2,416,300	31.14
21-Oct-09	30.62	32.17	30.30	31.19	3,979,100	31.19
20-Oct-09	29.74	31.85	29.55	30.86	6,724,800	30.86
19-Oct-09	29.69	29.91	29.24	29.62	1,393,700	29.62
16-Oct-09	29.12	29.64	28.86	29.52	1,312,400	29.52
15-Oct-09	29.26	29.67	29.04	29.53	1,685,300	29.53
14-Oct-09	30.02	30.15	29.58	29.69	1,533,800	29.69
13-Oct-09	29.81	30.12	29.35	29.67	1,648,900	29.67
12-Oct-09	29.66	29.98	29.42	29.54	746,200	29.54
9-Oct-09	29.41	29.77	29.26	29.46	1,122,600	29.46
8-Oct-09	28.75	29.65	28.74	29.44	2,830,800	29.44
7-Oct-09	28.30	28.45	27.81	28.38	1,650,200	28.38
6-Oct-09	27.85	28.14	27.46	28.03	1,980,400	28.03
5-Oct-09	26.47	27.35	26.27	27.24	1,987,000	27.24
2-Oct-09	25.97	26.88	25.62	26.19	2,199,900	26.19
1-Oct-09	27.84	27.91	26.34	26.41	2,423,900	26.41
30-Sep-09	27.79	28.18	27.40	27.80	2,218,900	27.80
29-Sep-09	27.81	27.85	27.13	27.42	1,665,200	27.42
28-Sep-09	27.06	28.30	27.06	27.68	1,653,000	27.68
28-Sep-09	$ 0.055 Dividend
25-Sep-09	27.91	28.09	27.29	27.85	1,629,800	27.79
24-Sep-09	29.64	29.67	27.74	27.99	2,170,600	27.93
23-Sep-09	29.81	30.09	29.09	29.43	1,606,100	29.37
22-Sep-09	29.98	30.22	29.66	29.95	1,471,500	29.89
21-Sep-09	29.00	29.46	28.56	29.44	1,638,400	29.38
18-Sep-09	30.39	30.68	29.81	30.04	1,622,600	29.98
17-Sep-09	30.56	30.81	29.93	30.38	2,049,700	30.32
16-Sep-09	29.70	30.88	29.43	30.42	3,290,800	30.36
15-Sep-09	28.53	29.42	28.45	29.38	2,203,600	29.32
14-Sep-09	28.01	28.50	27.54	28.27	1,365,100	28.21
11-Sep-09	28.63	28.83	27.85	28.02	1,762,100	27.96
10-Sep-09	27.63	28.55	27.59	28.48	1,388,300	28.42
9-Sep-09	28.02	28.14	27.46	27.77	1,858,500	27.72
8-Sep-09	27.42	28.50	27.41	28.33	3,041,600	28.27
4-Sep-09	26.51	27.08	26.51	26.86	1,193,300	26.81
3-Sep-09	25.76	26.58	25.63	26.48	1,872,900	26.43
2-Sep-09	25.68	26.15	25.39	25.60	1,803,800	25.55
1-Sep-09	26.47	27.31	25.83	26.08	1,504,600	26.03
31-Aug-09	27.39	27.39	26.02	26.58	2,713,800	26.53
28-Aug-09	27.94	28.49	27.46	27.84	1,109,900	27.79
27-Aug-09	27.92	28.03	26.78	27.70	1,526,900	27.65
26-Aug-09	28.77	28.80	27.65	28.13	1,449,300	28.07
25-Aug-09	29.05	29.66	28.58	28.72	1,555,300	28.66
24-Aug-09	29.16	29.46	28.82	28.96	1,391,300	28.90
21-Aug-09	29.05	29.49	28.82	28.97	1,762,400	28.91
20-Aug-09	28.29	28.88	28.29	28.62	1,013,800	28.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions