Skip to main content

Cameco Corporation (NY: CCJ )

43.48 +0.77 (+1.80%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.43 32.08 29.43 31.54 6,984,794 +1.79(+6.03%)
Jun 27, 2008 29.16 29.95 29.06 29.74 4,195,627 +1.03(+3.59%)
Jun 26, 2008 28.91 29.10 28.24 28.71 5,116,952 +0.36(+1.27%)
Jun 25, 2008 28.65 29.26 27.85 28.35 2,940,363 -0.26(-0.90%)
Jun 24, 2008 28.90 29.43 28.46 28.61 4,239,395 -0.07(-0.23%)
Jun 23, 2008 27.60 28.99 27.51 28.68 4,400,608 +1.27(+4.62%)
Jun 20, 2008 27.46 27.96 27.20 27.41 3,795,496 +0.14(+0.51%)
Jun 19, 2008 27.61 27.69 26.91 27.27 2,096,247 -0.01(-0.03%)
Jun 18, 2008 27.65 27.65 26.73 27.28 3,027,207 -0.28(-1.01%)
Jun 17, 2008 28.03 28.36 27.40 27.56 3,357,290 -0.57(-2.04%)
Jun 16, 2008 27.47 28.54 27.47 28.13 2,721,380 +0.38(+1.38%)
Jun 13, 2008 27.48 27.88 27.37 27.75 2,835,373 +0.24(+0.88%)
Jun 12, 2008 27.96 28.51 27.37 27.51 3,245,413 -0.25(-0.90%)
Jun 11, 2008 28.26 29.00 27.68 27.76 7,676,835 +0.21(+0.77%)
Jun 10, 2008 28.13 29.63 26.77 27.54 9,259,940 -2.33(-7.81%)
Jun 09, 2008 29.69 30.24 29.29 29.88 3,177,031 +0.24(+0.82%)
Jun 06, 2008 29.80 30.44 29.51 29.63 3,123,828 -0.26(-0.86%)
Jun 05, 2008 29.37 30.06 28.91 29.89 3,201,024 +0.72(+2.47%)
Jun 04, 2008 30.13 30.35 28.96 29.17 3,799,097 -0.83(-2.77%)
Jun 03, 2008 30.32 31.12 29.80 30.00 5,142,591 -0.28(-0.92%)
Jun 02, 2008 30.14 30.44 29.52 30.28 5,024,514 +0.15(+0.51%)
May 30, 2008 29.68 30.44 29.66 30.13 3,154,531 +0.51(+1.71%)
May 29, 2008 30.39 30.61 29.54 29.62 2,384,030 -0.89(-2.92%)
May 28, 2008 29.43 30.63 29.32 30.51 2,220,893 +0.94(+3.18%)
May 27, 2008 30.14 30.59 29.34 29.57 2,598,994 -0.57(-1.90%)
May 26, 2008 30.93 31.10 29.80 30.14 0 +0.00(+0.00%)
May 23, 2008 30.93 31.10 29.80 30.14 2,597,006 -0.56(-1.82%)
May 22, 2008 29.43 31.02 29.38 30.70 4,994,398 +0.47(+1.56%)
May 21, 2008 32.15 32.18 29.95 30.23 6,947,261 -1.66(-5.19%)
May 20, 2008 31.46 32.37 30.69 31.88 5,701,296 +0.34(+1.07%)
May 19, 2008 31.04 32.24 30.65 31.55 4,751,078 +0.98(+3.20%)
May 16, 2008 29.82 30.59 29.60 30.57 4,988,116 +1.10(+3.72%)
May 15, 2008 28.82 29.79 28.82 29.47 2,481,731 +0.70(+2.43%)
May 14, 2008 29.50 29.60 28.60 28.77 3,643,464 -1.01(-3.38%)
May 13, 2008 29.69 29.91 28.76 29.78 2,864,395 +0.35(+1.17%)
May 12, 2008 29.35 29.73 28.62 29.43 2,572,293 -0.17(-0.57%)
May 09, 2008 29.51 29.76 29.03 29.60 1,998,214 +0.19(+0.65%)
May 08, 2008 27.88 29.94 27.88 29.41 7,047,465 +1.62(+5.82%)
May 07, 2008 27.82 28.19 27.65 27.79 4,698,781 +0.09(+0.32%)
May 06, 2008 26.34 27.84 26.23 27.71 4,129,951 +1.53(+5.85%)
May 05, 2008 25.77 26.33 25.68 26.18 2,889,213 +0.46(+1.80%)
May 02, 2008 25.39 26.03 25.31 25.71 1,869,396 +0.23(+0.89%)
May 01, 2008 25.34 25.74 24.76 25.48 2,868,042 -0.26(-1.00%)
Apr 30, 2008 25.64 26.12 25.47 25.74 2,414,082 +0.11(+0.43%)
Apr 29, 2008 26.58 26.85 25.29 25.63 3,346,175 -1.04(-3.92%)
Apr 28, 2008 27.09 27.42 26.51 26.68 2,402,510 -0.07(-0.25%)
Apr 25, 2008 26.66 27.05 26.37 26.74 1,636,380 +0.40(+1.54%)
Apr 24, 2008 26.74 27.03 26.12 26.34 3,302,369 -0.63(-2.35%)
Apr 23, 2008 27.96 27.96 26.73 26.97 2,897,948 -0.92(-3.30%)
Apr 22, 2008 28.19 28.35 27.68 27.89 2,874,139 -0.31(-1.10%)
Apr 21, 2008 27.95 28.38 27.84 28.20 2,278,911 +0.32(+1.16%)
Apr 18, 2008 27.99 28.47 27.40 27.88 2,863,428 +0.01(+0.03%)
Apr 17, 2008 28.02 28.60 27.66 27.87 2,821,995 -0.01(-0.03%)
Apr 16, 2008 27.54 27.88 27.09 27.88 2,348,324 +0.82(+3.02%)
Apr 15, 2008 27.25 27.47 26.64 27.06 2,381,584 +0.22(+0.82%)
Apr 14, 2008 26.86 27.12 26.54 26.84 2,388,851 -0.21(-0.76%)
Apr 11, 2008 27.92 28.17 26.79 27.04 7,578,820 -0.49(-1.76%)
Apr 10, 2008 26.50 27.86 25.90 27.53 9,390,462 +1.18(+4.47%)
Apr 09, 2008 25.20 26.57 25.15 26.35 3,321,837 +0.96(+3.80%)
Apr 08, 2008 25.23 25.74 25.08 25.39 1,496,092 -0.15(-0.60%)
Apr 07, 2008 26.44 26.79 25.21 25.54 3,244,331 -0.44(-1.70%)
Apr 04, 2008 25.55 26.35 25.45 25.98 3,189,118 +0.63(+2.47%)
Apr 03, 2008 24.65 25.75 24.34 25.36 3,508,663 +0.74(+2.99%)
Apr 02, 2008 24.62 24.71 24.28 24.62 3,034,967 +0.22(+0.90%)
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.