Indicators

Cameco Corporation (NY: CCJ )

47.79 -0.38 (-0.79%)

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.61	35.33	34.22	34.30	6,584,042	+0.27(+0.80%)
Apr 27, 2007	33.39	34.14	33.19	34.03	3,701,400	+0.67(+2.01%)
Apr 26, 2007	34.43	34.50	33.33	33.36	4,753,566	-1.27(-3.68%)
Apr 25, 2007	34.27	34.97	34.25	34.63	2,878,140	+0.48(+1.40%)
Apr 24, 2007	34.80	34.80	34.14	34.15	2,332,461	-0.87(-2.48%)
Apr 23, 2007	34.28	35.08	34.03	35.02	3,040,021	+0.65(+1.91%)
Apr 20, 2007	34.50	34.78	34.25	34.36	2,600,711	+0.43(+1.28%)
Apr 19, 2007	34.58	34.58	33.88	33.93	4,436,220	-1.10(-3.15%)
Apr 18, 2007	34.95	35.17	34.61	35.03	2,828,391	-0.12(-0.33%)
Apr 17, 2007	35.78	35.78	34.64	35.15	4,349,582	-0.50(-1.40%)
Apr 16, 2007	35.39	35.70	34.89	35.65	4,697,402	+0.84(+2.41%)
Apr 13, 2007	33.33	35.15	33.15	34.81	7,133,082	+1.43(+4.27%)
Apr 12, 2007	33.78	34.00	33.00	33.39	5,795,048	-0.06(-0.18%)
Apr 11, 2007	33.47	34.21	32.94	33.44	6,954,623	+0.02(+0.07%)
Apr 10, 2007	34.95	34.95	33.33	33.42	6,842,068	-1.07(-3.09%)
Apr 09, 2007	34.00	34.76	34.00	34.49	5,290,048	+0.54(+1.58%)
Apr 05, 2007	33.08	34.32	33.06	33.95	7,555,833	+0.90(+2.72%)
Apr 04, 2007	32.08	33.33	31.67	33.05	7,187,740	+0.96(+3.00%)
Apr 03, 2007	30.60	32.31	30.60	32.09	7,229,062	+1.40(+4.55%)

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.