Skip to main content

Cameco Corporation (NY: CCJ )

40.03 -0.27 (-0.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.28 34.69 33.19 33.63 2,548,174 -0.22(-0.65%)
Nov 29, 2007 33.33 34.63 32.81 33.85 2,842,442 +0.22(+0.65%)
Nov 28, 2007 32.41 33.76 32.41 33.63 3,329,573 +0.65(+1.97%)
Nov 27, 2007 32.39 33.31 31.87 32.98 3,504,465 +0.33(+1.00%)
Nov 26, 2007 34.29 34.29 32.63 32.66 2,387,114 -0.63(-1.90%)
Nov 23, 2007 32.28 33.60 32.28 33.29 1,122,879 +0.89(+2.73%)
Nov 21, 2007 33.68 33.68 32.11 32.41 4,043,159 -1.54(-4.53%)
Nov 20, 2007 32.67 34.20 32.67 33.94 3,710,716 +0.99(+3.01%)
Nov 19, 2007 34.28 34.28 32.57 32.95 3,763,130 -1.42(-4.14%)
Nov 16, 2007 34.15 34.77 34.00 34.37 2,737,469 +0.30(+0.88%)
Nov 15, 2007 35.54 35.54 33.85 34.07 3,661,382 -1.41(-3.96%)
Nov 14, 2007 36.05 36.19 35.16 35.48 2,991,125 +0.04(+0.11%)
Nov 13, 2007 35.16 36.16 34.35 35.44 4,825,253 +0.60(+1.73%)
Nov 12, 2007 37.48 37.60 34.75 34.84 6,371,853 -3.56(-9.27%)
Nov 09, 2007 38.30 38.88 37.50 38.40 4,820,207 -0.26(-0.67%)
Nov 08, 2007 40.25 40.25 37.72 38.66 4,483,629 -0.83(-2.10%)
Nov 07, 2007 40.36 41.24 39.37 39.49 4,343,991 -1.14(-2.80%)
Nov 06, 2007 39.48 40.91 39.29 40.63 4,540,609 +1.74(+4.47%)
Nov 05, 2007 38.28 39.07 37.97 38.89 4,804,642 +0.20(+0.50%)
Nov 02, 2007 37.44 38.69 37.31 38.69 5,603,836 +1.93(+5.24%)
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.