Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.64 31.24 30.56 31.00 1,842,197 +0.37(+1.19%)
Jan 30, 2007 30.50 30.85 30.37 30.63 2,213,908 +0.00(+0.00%)
Jan 29, 2007 30.86 31.17 30.50 30.63 2,096,933 -0.29(-0.95%)
Jan 26, 2007 30.89 31.16 30.58 30.93 1,845,272 -0.16(-0.52%)
Jan 25, 2007 31.46 32.05 30.95 31.09 2,438,755 -0.37(-1.16%)
Jan 24, 2007 31.33 31.58 30.57 31.45 2,127,192 -0.17(-0.54%)
Jan 23, 2007 30.57 31.78 30.56 31.63 2,838,388 +1.08(+3.54%)
Jan 22, 2007 31.95 32.20 30.08 30.54 7,192,650 -1.78(-5.51%)
Jan 19, 2007 31.41 32.40 31.39 32.32 2,083,280 +0.92(+2.92%)
Jan 18, 2007 31.35 31.93 31.14 31.41 2,492,384 +0.11(+0.34%)
Jan 17, 2007 31.19 31.59 30.98 31.30 1,527,804 +0.02(+0.08%)
Jan 16, 2007 31.80 32.04 31.26 31.28 1,391,026 -0.49(-1.54%)
Jan 12, 2007 32.11 32.11 31.46 31.76 1,587,091 +0.12(+0.39%)
Jan 11, 2007 30.31 31.66 30.30 31.64 3,211,329 +1.33(+4.40%)
Jan 10, 2007 30.15 30.42 29.80 30.31 2,022,394 +0.08(+0.27%)
Jan 09, 2007 30.56 30.69 29.59 30.23 2,266,307 -0.59(-1.93%)
Jan 08, 2007 30.33 31.04 30.23 30.82 2,286,110 +0.53(+1.74%)
Jan 05, 2007 30.45 30.45 29.84 30.29 2,895,953 -0.33(-1.09%)
Jan 04, 2007 31.66 31.78 30.41 30.63 3,432,486 -1.34(-4.20%)
Jan 03, 2007 33.70 33.72 31.54 31.97 3,038,020 -0.92(-2.79%)
Dec 29, 2006 32.83 33.13 32.52 32.89 1,208,738 +0.06(+0.20%)
Dec 28, 2006 32.76 33.11 32.58 32.82 1,411,322 +0.06(+0.17%)
Dec 27, 2006 32.21 32.85 32.04 32.76 1,694,349 +0.24(+0.75%)
Dec 26, 2006 31.95 32.85 31.95 32.52 1,552,651 +0.76(+2.38%)
Dec 22, 2006 31.80 32.06 31.54 31.76 1,138,627 -0.16(-0.51%)
Dec 21, 2006 32.76 32.80 31.49 31.93 2,997,183 -0.85(-2.58%)
Dec 20, 2006 33.06 33.29 32.57 32.77 2,147,364 +0.13(+0.40%)
Dec 19, 2006 32.16 32.83 32.09 32.64 2,372,088 +0.35(+1.08%)
Dec 18, 2006 32.40 33.06 32.14 32.29 3,309,608 +0.14(+0.43%)
Dec 15, 2006 33.26 33.32 32.08 32.15 3,080,578 -0.88(-2.66%)
Dec 14, 2006 33.14 33.54 32.86 33.03 2,557,083 +0.22(+0.67%)
Dec 13, 2006 32.36 33.02 31.98 32.81 2,879,963 +0.73(+2.28%)
Dec 12, 2006 31.60 32.16 31.28 32.08 3,479,965 +0.47(+1.49%)
Dec 11, 2006 32.04 32.16 31.25 31.61 2,901,857 -0.58(-1.79%)
Dec 08, 2006 32.29 32.56 32.02 32.19 2,802,840 +0.05(+0.15%)
Dec 07, 2006 31.58 32.33 31.37 32.14 2,587,710 +0.75(+2.38%)
Dec 06, 2006 31.93 32.03 31.32 31.39 2,596,567 -0.57(-1.78%)
Dec 05, 2006 32.19 32.19 31.32 31.96 2,710,220 +0.21(+0.67%)
Dec 04, 2006 32.15 32.17 31.24 31.75 2,383,897 -0.21(-0.66%)
Dec 01, 2006 31.06 31.98 30.73 31.96 4,775,789 +1.05(+3.39%)
Nov 30, 2006 30.53 31.11 30.33 30.91 6,085,388 +0.40(+1.31%)
Nov 29, 2006 29.26 30.52 29.17 30.51 5,795,719 +1.77(+6.17%)
Nov 28, 2006 28.59 28.92 28.43 28.74 2,653,516 +0.02(+0.06%)
Nov 27, 2006 29.67 29.80 28.55 28.72 3,823,509 -0.87(-2.94%)
Nov 24, 2006 29.47 29.94 29.35 29.59 3,258,931 +1.37(+4.87%)
Nov 22, 2006 28.05 28.37 27.62 28.22 3,719,450 +0.31(+1.11%)
Nov 21, 2006 26.63 28.05 26.59 27.91 5,382,433 +1.44(+5.44%)
Nov 20, 2006 26.85 27.16 26.28 26.47 4,891,656 -0.18(-0.67%)
Nov 17, 2006 25.48 26.65 25.12 26.65 5,835,572 +0.96(+3.73%)
Nov 16, 2006 26.20 26.37 25.48 25.69 6,048,611 -0.55(-2.11%)
Nov 15, 2006 26.15 26.46 25.67 26.24 5,225,114 -0.12(-0.46%)
Nov 14, 2006 27.11 27.13 26.24 26.37 3,951,923 -0.84(-3.08%)
Nov 13, 2006 27.28 27.48 26.96 27.20 2,544,783 -0.07(-0.24%)
Nov 10, 2006 27.93 27.93 27.16 27.27 2,052,530 -0.64(-2.30%)
Nov 09, 2006 27.98 28.19 27.70 27.91 2,790,294 +0.11(+0.41%)
Nov 08, 2006 27.45 28.01 27.24 27.80 3,438,514 +0.20(+0.74%)
Nov 07, 2006 28.20 28.58 27.49 27.59 3,594,480 -0.25(-0.91%)
Nov 06, 2006 26.91 28.22 26.91 27.85 4,901,988 +0.57(+2.09%)
Nov 03, 2006 27.85 27.85 27.13 27.28 3,355,856 -0.23(-0.83%)
Nov 02, 2006 27.32 27.75 27.21 27.50 3,620,679 +0.15(+0.54%)
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.