Historical Prices for Cameco Corporation (CCO)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Cameco Corp (CCO:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	18.96	19.85	18.11	18.60	992,706	-0.61	-3.18%
12/3/08	18.71	19.88	18.38	19.21	1,400,582	-0.09	-0.47%
12/2/08	20.24	20.57	19.03	19.30	1,353,093	-0.74	-3.69%
12/1/08	21.40	21.40	19.60	20.04	1,527,581	-2.11	-9.53%
11/28/08	21.00	22.15	20.57	22.15	1,048,251	0.50	2.31%
11/27/08	21.60	22.46	20.61	21.65	474,828	-0.13	-0.60%
11/26/08	20.01	21.78	19.50	21.78	1,923,123	1.76	8.79%
11/25/08	19.30	20.46	18.59	20.02	2,222,600	0.42	2.14%
11/24/08	17.00	20.22	16.86	19.60	2,468,203	2.91	17.44%
11/21/08	16.56	16.85	15.15	16.69	1,869,648	1.23	7.96%
11/20/08	16.90	17.40	15.26	15.46	1,604,138	-1.76	-10.22%
11/19/08	17.82	18.19	16.90	17.22	1,668,140	-0.72	-4.01%
11/18/08	17.80	18.10	16.90	17.94	1,583,699	0.66	3.82%
11/17/08	18.00	18.53	17.28	17.28	1,821,627	-0.21	-1.20%
11/14/08	18.62	18.75	17.47	17.49	2,402,186	-1.21	-6.47%
11/13/08	17.40	18.70	16.25	18.70	1,833,837	1.35	7.78%
11/12/08	18.45	18.66	17.21	17.35	1,084,949	-1.25	-6.72%
11/11/08	19.24	19.43	18.20	18.60	866,188	-1.14	-5.78%
11/10/08	19.85	20.49	19.10	19.74	1,381,957	0.94	5.00%
11/7/08	20.14	20.34	18.48	18.80	1,432,829	-0.90	-4.57%
11/6/08	20.75	20.75	18.59	19.70	1,437,050	-1.47	-6.94%
11/5/08	20.75	21.96	19.98	21.17	1,602,842	0.10	0.47%
11/4/08	20.28	22.05	20.26	21.07	1,406,342	1.46	7.45%
11/3/08	20.10	20.20	19.21	19.61	825,539	-0.12	-0.61%
10/31/08	19.07	19.87	18.50	19.73	1,704,712	-0.22	-1.10%
10/30/08	19.43	19.97	18.38	19.95	1,582,550	0.91	4.78%
10/29/08	18.73	19.85	17.83	19.04	1,886,153	0.71	3.87%
10/28/08	17.58	18.40	16.33	18.33	1,646,390	1.92	11.70%
10/27/08	18.15	18.15	16.39	16.41	1,609,547	-1.75	-9.64%
10/24/08	16.25	18.36	16.19	18.16	2,973,549	0.33	1.85%
10/23/08	16.93	17.95	16.31	17.83	5,634,629	1.20	7.22%
10/22/08	18.00	18.12	16.28	16.63	1,932,650	-1.72	-9.37%
10/21/08	18.65	19.89	18.05	18.35	1,789,761	-0.79	-4.13%
10/20/08	18.18	19.14	17.34	19.14	1,670,785	1.87	10.83%
10/17/08	16.76	18.75	16.18	17.27	2,423,991	0.62	3.72%
10/16/08	15.90	17.03	14.54	16.65	3,036,702	0.64	4.00%
10/15/08	17.90	18.00	15.72	16.01	1,965,906	-2.60	-13.97%
10/14/08	20.98	21.23	17.87	18.61	3,389,406	2.61	16.31%
10/10/08	17.00	17.85	14.33	16.00	4,222,178	-1.95	-10.86%
10/9/08	18.60	19.30	17.41	17.95	2,732,160	0.21	1.18%
10/8/08	16.75	18.17	15.50	17.74	4,372,436	-0.70	-3.80%
10/7/08	20.16	20.20	18.25	18.44	3,344,164	-1.31	-6.63%
10/6/08	20.18	21.20	18.09	19.75	3,685,835	-2.49	-11.20%
10/3/08	22.15	23.96	22.00	22.24	1,943,840	1.14	5.40%
10/2/08	22.59	22.75	20.75	21.10	1,874,988	-1.64	-7.21%
10/1/08	23.07	23.84	22.00	22.74	1,625,605	-0.32	-1.39%
9/30/08	22.89	23.85	22.25	23.06	2,143,331	1.13	5.15%
9/29/08	23.88	23.88	21.21	21.93	2,844,050	-2.03	-8.47%
9/26/08	25.51	25.85	23.91	23.96	2,213,358	-2.26	-8.62%
9/25/08	25.75	26.73	25.12	26.22	1,229,144	0.14	0.54%
9/24/08	26.51	26.70	25.83	26.08	2,129,217	-0.02	-0.08%
9/23/08	25.92	26.58	25.45	26.10	3,092,890	-0.15	-0.57%
9/22/08	26.00	27.10	25.15	26.25	4,099,570	0.69	2.70%
9/19/08	23.83	25.71	23.50	25.56	3,619,255	2.52	10.94%
9/18/08	25.18	26.19	23.00	23.04	4,415,794	-1.03	-4.28%
9/17/08	24.65	25.52	23.99	24.07	3,426,542	-1.53	-5.98%
9/16/08	25.18	26.04	24.66	25.60	2,938,520	-0.18	-0.70%
9/15/08	26.00	26.78	25.50	25.78	2,709,125	-1.47	-5.39%
9/12/08	27.33	27.64	26.71	27.25	2,548,139	0.38	1.41%
9/11/08	26.31	27.24	25.30	26.87	1,804,463	0.47	1.78%
9/10/08	25.25	26.81	25.15	26.40	2,098,150	1.12	4.43%
9/9/08	27.01	27.27	25.25	25.28	2,818,199	-2.03	-7.43%
9/8/08	29.50	29.73	27.25	27.31	1,306,972	-1.22	-4.28%
9/5/08	28.75	28.80	27.42	28.53	2,871,159	-0.25	-0.87%