Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.79 29.83 28.62 29.71 3,289,731 +1.58(+5.62%)
Aug 30, 2007 28.22 28.63 27.62 28.13 2,736,503 -0.58(-2.02%)
Aug 29, 2007 28.21 28.73 27.88 28.71 2,474,842 +1.04(+3.78%)
Aug 28, 2007 28.85 29.17 27.61 27.66 3,094,946 -1.63(-5.55%)
Aug 27, 2007 29.67 29.79 29.21 29.29 2,956,383 +0.05(+0.18%)
Aug 24, 2007 28.33 29.41 28.03 29.24 4,409,506 +0.86(+3.03%)
Aug 23, 2007 29.36 29.56 27.57 28.38 6,294,013 -0.28(-0.98%)
Aug 22, 2007 27.29 28.85 27.29 28.65 6,631,658 +1.96(+7.36%)
Aug 21, 2007 26.94 27.07 26.19 26.69 4,564,056 -0.74(-2.71%)
Aug 20, 2007 27.24 27.59 26.72 27.43 3,125,529 +0.62(+2.30%)
Aug 17, 2007 27.51 27.51 25.95 26.82 5,714,757 +0.89(+3.43%)
Aug 16, 2007 27.35 27.35 25.18 25.93 9,352,721 -1.68(-6.10%)
Aug 15, 2007 28.07 28.67 27.52 27.61 4,521,089 -1.07(-3.72%)
Aug 14, 2007 29.01 29.43 28.18 28.68 3,188,872 -0.45(-1.54%)
Aug 13, 2007 29.43 29.98 29.04 29.13 3,085,023 +0.14(+0.48%)
Aug 10, 2007 28.05 29.22 27.32 28.99 5,358,170 +0.74(+2.60%)
Aug 09, 2007 28.24 29.38 27.82 28.25 5,161,800 -0.88(-3.03%)
Aug 08, 2007 28.54 30.31 28.52 29.13 4,886,600 +1.05(+3.75%)
Aug 07, 2007 28.56 28.56 27.74 28.08 4,465,644 -0.45(-1.57%)
Aug 06, 2007 29.16 29.16 27.44 28.53 5,310,353 -0.26(-0.92%)
Aug 03, 2007 29.34 29.52 28.74 28.79 4,201,400 -0.58(-1.98%)
Aug 02, 2007 29.38 29.68 28.63 29.38 4,779,822 +0.16(+0.55%)
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.