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 (%)
Feb 29, 2008 32.09 32.93 31.63 31.91 3,748,558 -0.75(-2.29%)
Feb 28, 2008 31.40 33.03 31.19 32.66 5,395,774 +1.26(+4.01%)
Feb 27, 2008 32.13 32.13 30.98 31.40 2,739,434 -0.35(-1.10%)
Feb 26, 2008 30.69 32.10 30.30 31.75 4,540,775 +1.22(+3.99%)
Feb 25, 2008 29.76 30.80 29.75 30.53 3,834,904 +0.50(+1.65%)
Feb 22, 2008 29.63 30.12 29.11 30.03 2,982,932 +0.46(+1.57%)
Feb 21, 2008 30.49 30.80 29.44 29.57 3,094,335 -0.61(-2.02%)
Feb 20, 2008 29.61 30.33 29.45 30.18 3,425,635 +0.56(+1.89%)
Feb 19, 2008 29.67 30.08 29.39 29.62 2,922,617 +0.17(+0.58%)
Feb 18, 2008 29.67 30.08 28.83 29.45 0 +0.00(+0.00%)
Feb 15, 2008 29.67 30.08 28.83 29.45 3,458,827 +0.08(+0.28%)
Feb 14, 2008 29.22 30.28 29.21 29.37 5,563,369 +0.67(+2.35%)
Feb 13, 2008 28.11 28.77 27.56 28.69 4,603,770 +1.19(+4.32%)
Feb 12, 2008 26.77 27.85 26.60 27.50 4,269,329 +1.08(+4.09%)
Feb 11, 2008 26.71 26.71 26.02 26.42 3,984,919 -0.07(-0.25%)
Feb 08, 2008 26.30 26.65 26.22 26.49 4,618,311 +0.49(+1.88%)
Feb 07, 2008 25.86 26.20 25.37 26.00 4,588,254 +0.11(+0.41%)
Feb 06, 2008 26.25 26.76 25.41 25.89 5,250,274 -0.24(-0.93%)
Feb 05, 2008 26.97 27.02 26.02 26.14 5,612,501 -1.28(-4.68%)
Feb 04, 2008 27.23 27.73 26.94 27.42 5,544,433 +0.32(+1.17%)
Feb 01, 2008 27.49 27.99 26.69 27.11 6,461,738 -0.38(-1.39%)
Jan 31, 2008 27.54 27.63 27.05 27.49 3,597,924 -0.28(-1.00%)
Jan 30, 2008 27.75 28.24 27.34 27.76 3,435,992 -0.28(-0.99%)
Jan 29, 2008 28.05 28.38 27.40 28.04 3,695,346 -0.01(-0.03%)
Jan 28, 2008 28.45 28.62 27.62 28.05 3,720,557 -0.14(-0.49%)
Jan 25, 2008 29.26 29.26 27.90 28.19 3,931,901 -0.22(-0.77%)
Jan 24, 2008 28.44 28.94 27.92 28.41 3,368,027 +0.74(+2.67%)
Jan 23, 2008 27.46 28.00 25.87 27.67 5,919,150 -0.38(-1.36%)
Jan 22, 2008 25.21 28.33 25.02 28.05 9,006,932 +0.17(+0.61%)
Jan 21, 2008 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Jan 18, 2008 28.15 28.98 27.04 27.88 4,132,706 -0.14(-0.49%)
Jan 17, 2008 29.57 29.80 27.76 28.02 4,106,644 -1.41(-4.81%)
Jan 16, 2008 30.17 30.44 29.11 29.43 4,561,288 -1.26(-4.11%)
Jan 15, 2008 31.71 31.97 30.62 30.69 2,845,793 -1.37(-4.26%)
Jan 14, 2008 31.72 32.24 31.56 32.06 1,778,305 +0.66(+2.10%)
Jan 11, 2008 32.13 32.13 31.27 31.40 1,734,811 -0.74(-2.30%)
Jan 10, 2008 31.22 32.38 30.99 32.14 3,664,013 +0.68(+2.17%)
Jan 09, 2008 31.81 32.27 31.16 31.45 4,517,687 -0.85(-2.64%)
Jan 08, 2008 32.97 33.53 32.22 32.31 2,813,844 -0.59(-1.78%)
Jan 07, 2008 33.00 33.53 32.11 32.89 2,740,848 -0.07(-0.20%)
Jan 04, 2008 34.06 34.06 32.64 32.96 3,164,152 -1.19(-3.48%)
Jan 03, 2008 33.88 34.24 33.17 34.15 2,899,350 +0.54(+1.62%)
Jan 02, 2008 32.65 33.76 32.54 33.60 3,410,645 +1.24(+3.82%)
Jan 01, 2008 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
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%)
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.