Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.52 33.16 32.29 32.37 1,166,546 -0.50(-1.51%)
Dec 28, 2007 32.21 33.02 32.21 32.86 1,328,966 +0.49(+1.51%)
Dec 27, 2007 32.61 33.21 32.01 32.37 1,947,486 -0.72(-2.16%)
Dec 26, 2007 32.32 33.19 31.93 33.09 1,662,576 +0.80(+2.47%)
Dec 24, 2007 32.32 32.54 31.64 32.29 1,345,153 -0.20(-0.60%)
Dec 21, 2007 31.65 32.77 31.37 32.49 4,695,965 +1.11(+3.55%)
Dec 20, 2007 30.17 31.70 30.13 31.37 4,709,959 +1.54(+5.15%)
Dec 19, 2007 28.59 30.44 28.59 29.84 3,230,876 +1.02(+3.53%)
Dec 18, 2007 28.80 29.47 28.44 28.82 3,803,069 +0.08(+0.28%)
Dec 17, 2007 29.55 29.55 28.59 28.74 3,144,386 -0.67(-2.29%)
Dec 14, 2007 29.27 29.52 29.04 29.41 2,639,986 -0.21(-0.71%)
Dec 13, 2007 29.80 29.89 28.72 29.63 3,559,047 -0.24(-0.79%)
Dec 12, 2007 31.35 31.49 29.37 29.86 5,639,683 -0.92(-2.98%)
Dec 11, 2007 32.25 32.25 30.69 30.78 3,045,876 -1.24(-3.86%)
Dec 10, 2007 31.71 32.08 31.55 32.02 2,676,294 +0.37(+1.18%)
Dec 07, 2007 31.73 32.11 31.36 31.64 3,303,122 -0.06(-0.18%)
Dec 06, 2007 31.85 31.87 31.36 31.70 3,945,865 -0.01(-0.03%)
Dec 05, 2007 32.41 32.41 31.59 31.71 2,543,190 +0.13(+0.41%)
Dec 04, 2007 31.93 31.93 30.63 31.58 4,506,599 -0.72(-2.24%)
Dec 03, 2007 33.66 33.66 32.30 32.30 3,788,888 -1.33(-3.96%)
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%)
Nov 01, 2007 37.37 37.47 35.94 36.76 10,655,888 -3.11(-7.81%)
Oct 31, 2007 40.98 41.89 39.19 39.88 7,423,524 -1.18(-2.87%)
Oct 30, 2007 41.30 41.70 40.86 41.06 3,353,888 -0.83(-1.98%)
Oct 29, 2007 41.45 42.54 41.43 41.89 4,110,472 +0.77(+1.88%)
Oct 26, 2007 40.20 41.19 39.84 41.11 4,202,724 +1.48(+3.73%)
Oct 25, 2007 38.82 39.76 38.67 39.63 3,975,293 +1.33(+3.48%)
Oct 24, 2007 38.55 39.34 37.58 38.30 4,934,953 -0.44(-1.13%)
Oct 23, 2007 37.22 38.74 37.19 38.74 4,913,198 +2.24(+6.15%)
Oct 22, 2007 35.92 36.93 35.29 36.50 3,886,609 -0.24(-0.66%)
Oct 19, 2007 37.14 37.15 36.05 36.74 3,073,567 -0.40(-1.07%)
Oct 18, 2007 36.18 37.19 35.98 37.14 2,618,584 +0.81(+2.24%)
Oct 17, 2007 37.05 37.23 35.77 36.32 2,421,904 -0.20(-0.56%)
Oct 16, 2007 36.87 37.07 36.15 36.53 2,714,894 -0.33(-0.90%)
Oct 15, 2007 36.15 37.24 36.10 36.86 5,035,814 +1.21(+3.40%)
Oct 12, 2007 35.11 35.70 34.67 35.65 2,220,490 +0.76(+2.17%)
Oct 11, 2007 35.24 35.98 34.35 34.89 3,526,091 +0.15(+0.44%)
Oct 10, 2007 35.84 35.87 34.55 34.74 3,455,857 -1.00(-2.80%)
Oct 09, 2007 34.61 36.01 34.19 35.74 2,989,311 +1.29(+3.75%)
Oct 08, 2007 34.75 34.89 34.01 34.45 1,378,726 -0.15(-0.42%)
Oct 05, 2007 35.11 35.14 34.32 34.59 2,935,436 +0.30(+0.88%)
Oct 04, 2007 34.15 34.45 33.89 34.29 3,418,218 +0.41(+1.22%)
Oct 03, 2007 35.41 35.71 33.52 33.88 5,828,315 -1.67(-4.71%)
Oct 02, 2007 36.31 36.60 35.31 35.55 3,746,879 -0.99(-2.71%)
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.