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 (%)
Apr 30, 2007 38.24 39.04 37.81 37.90 5,957,922 +0.30(+0.80%)
Apr 27, 2007 36.89 37.72 36.67 37.60 3,349,409 +0.74(+2.01%)
Apr 26, 2007 38.05 38.13 36.84 36.86 4,301,517 -1.41(-3.68%)
Apr 25, 2007 37.87 38.65 37.84 38.27 2,604,439 +0.53(+1.40%)
Apr 24, 2007 38.45 38.45 37.72 37.74 2,110,652 -0.96(-2.48%)
Apr 23, 2007 37.88 38.76 37.61 38.70 2,750,925 +0.72(+1.91%)
Apr 20, 2007 38.13 38.43 37.84 37.98 2,353,392 +0.48(+1.28%)
Apr 19, 2007 38.22 38.22 37.44 37.50 4,014,350 -1.22(-3.15%)
Apr 18, 2007 38.62 38.86 38.25 38.71 2,559,420 -0.13(-0.33%)
Apr 17, 2007 39.54 39.54 38.28 38.84 3,935,951 -0.55(-1.40%)
Apr 16, 2007 39.11 39.45 38.55 39.40 4,250,694 +0.93(+2.41%)
Apr 13, 2007 36.84 38.84 36.63 38.47 6,454,749 +1.58(+4.27%)
Apr 12, 2007 37.33 37.58 36.46 36.89 5,243,958 -0.06(-0.18%)
Apr 11, 2007 36.98 37.80 36.41 36.96 6,293,261 +0.02(+0.07%)
Apr 10, 2007 38.62 38.62 36.83 36.93 6,191,410 -1.18(-3.09%)
Apr 09, 2007 37.58 38.41 37.57 38.11 4,786,982 +0.59(+1.58%)
Apr 05, 2007 36.56 37.93 36.54 37.52 6,837,298 +0.99(+2.72%)
Apr 04, 2007 35.45 36.83 35.00 36.53 6,504,209 +1.07(+3.00%)
Apr 03, 2007 33.81 35.71 33.81 35.46 6,541,602 +1.54(+4.55%)
Apr 02, 2007 33.41 33.94 32.67 33.92 3,833,226 +0.63(+1.91%)
Mar 30, 2007 33.09 33.62 32.99 33.28 3,536,423 +0.37(+1.11%)
Mar 29, 2007 32.53 32.99 32.52 32.92 2,922,474 +0.57(+1.76%)
Mar 28, 2007 32.11 32.67 32.02 32.35 1,833,342 -0.02(-0.08%)
Mar 27, 2007 32.72 32.72 31.98 32.37 1,682,786 -0.35(-1.07%)
Mar 26, 2007 32.78 33.11 32.20 32.72 3,472,062 +0.14(+0.42%)
Mar 23, 2007 31.85 32.59 31.77 32.58 2,735,928 +0.85(+2.69%)
Mar 22, 2007 31.76 32.09 31.33 31.73 2,663,234 +0.01(+0.03%)
Mar 21, 2007 31.33 31.89 31.24 31.72 1,821,655 +0.42(+1.35%)
Mar 20, 2007 31.49 31.93 31.16 31.30 2,489,309 -0.01(-0.03%)
Mar 19, 2007 30.44 31.37 30.38 31.31 3,857,949 +1.34(+4.48%)
Mar 16, 2007 30.15 30.50 29.75 29.97 1,569,010 -0.24(-0.78%)
Mar 15, 2007 30.22 30.58 30.11 30.20 1,520,547 +0.09(+0.30%)
Mar 14, 2007 30.02 30.30 29.55 30.11 2,315,508 -0.04(-0.13%)
Mar 13, 2007 31.13 31.24 30.04 30.15 3,141,095 -0.98(-3.13%)
Mar 12, 2007 30.32 31.28 30.19 31.13 3,602,598 +0.84(+2.76%)
Mar 09, 2007 30.97 31.10 30.14 30.29 2,081,681 -0.41(-1.35%)
Mar 08, 2007 30.89 31.07 30.59 30.71 2,357,943 +0.21(+0.69%)
Mar 07, 2007 29.94 30.85 29.94 30.50 2,687,588 +0.59(+1.96%)
Mar 06, 2007 29.77 30.20 29.67 29.91 2,598,412 +0.58(+1.97%)
Mar 05, 2007 28.95 29.73 28.63 29.33 3,272,215 +0.00(+0.00%)
Mar 02, 2007 29.50 29.80 29.28 29.33 3,370,002 -0.20(-0.66%)
Mar 01, 2007 29.83 30.10 29.11 29.53 2,967,011 -0.56(-1.86%)
Feb 28, 2007 30.12 30.29 29.54 30.09 3,141,956 -0.28(-0.91%)
Feb 27, 2007 31.63 31.63 29.72 30.37 4,883,169 -1.78(-5.54%)
Feb 26, 2007 32.15 32.28 31.76 32.15 2,418,611 +0.00(+0.00%)
Feb 23, 2007 31.89 32.24 31.57 32.15 3,969,143 +0.46(+1.44%)
Feb 22, 2007 30.93 31.69 30.87 31.69 4,906,417 +1.05(+3.42%)
Feb 21, 2007 29.64 30.67 29.45 30.64 3,290,050 +1.21(+4.12%)
Feb 20, 2007 29.71 29.78 29.10 29.43 3,110,591 -0.27(-0.90%)
Feb 16, 2007 29.95 29.98 29.45 29.70 2,303,699 -0.34(-1.14%)
Feb 15, 2007 30.28 30.41 29.93 30.04 1,724,115 -0.19(-0.62%)
Feb 14, 2007 30.63 30.70 29.98 30.23 1,756,558 -0.20(-0.64%)
Feb 13, 2007 29.99 30.65 29.99 30.42 2,157,028 +0.75(+2.52%)
Feb 12, 2007 30.08 30.50 29.60 29.67 2,180,855 -0.63(-2.07%)
Feb 09, 2007 30.46 30.71 30.24 30.30 2,686,973 -0.17(-0.56%)
Feb 08, 2007 29.83 30.57 29.67 30.47 3,730,151 +0.43(+1.43%)
Feb 07, 2007 29.78 31.16 29.54 30.04 5,976,286 -0.80(-2.61%)
Feb 06, 2007 30.92 31.21 30.49 30.85 2,112,186 -0.08(-0.26%)
Feb 05, 2007 31.07 31.29 30.92 30.93 1,447,361 -0.06(-0.18%)
Feb 02, 2007 31.30 31.31 30.74 30.98 1,566,181 -0.32(-1.01%)
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.