Skip to main content

Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.18 32.31 30.99 32.17 3,037,520 +1.71(+5.62%)
Aug 30, 2007 30.56 31.01 29.92 30.46 2,526,706 -0.63(-2.02%)
Aug 29, 2007 30.56 31.11 30.20 31.09 2,285,105 +1.13(+3.78%)
Aug 28, 2007 31.24 31.59 29.90 29.96 2,857,668 -1.76(-5.55%)
Aug 27, 2007 32.13 32.26 31.64 31.72 2,729,729 +0.06(+0.18%)
Aug 24, 2007 30.68 31.85 30.36 31.66 4,071,446 +0.93(+3.03%)
Aug 23, 2007 31.80 32.01 29.86 30.73 5,811,475 -0.30(-0.98%)
Aug 22, 2007 29.55 31.25 29.55 31.03 6,123,235 +2.13(+7.36%)
Aug 21, 2007 29.18 29.31 28.36 28.91 4,214,148 -0.80(-2.71%)
Aug 20, 2007 29.50 29.88 28.94 29.71 2,885,907 +0.67(+2.30%)
Aug 17, 2007 29.79 29.80 28.10 29.04 5,276,629 +0.96(+3.43%)
Aug 16, 2007 29.62 29.62 27.27 28.08 8,635,684 -1.82(-6.10%)
Aug 15, 2007 30.40 31.05 29.81 29.90 4,174,475 -1.16(-3.72%)
Aug 14, 2007 31.42 31.87 30.52 31.06 2,944,394 -0.49(-1.54%)
Aug 13, 2007 31.87 32.47 31.45 31.54 2,848,506 +0.15(+0.48%)
Aug 10, 2007 30.38 31.65 29.58 31.39 4,947,380 +0.80(+2.60%)
Aug 09, 2007 30.59 31.82 30.13 30.60 4,766,065 -0.96(-3.03%)
Aug 08, 2007 30.91 32.83 30.89 31.55 4,511,964 +1.14(+3.75%)
Aug 07, 2007 30.93 30.93 30.04 30.41 4,123,281 -0.49(-1.57%)
Aug 06, 2007 31.58 31.58 29.72 30.90 4,903,229 -0.29(-0.92%)
Aug 03, 2007 31.78 31.97 31.12 31.19 3,879,295 -0.63(-1.98%)
Aug 02, 2007 31.82 32.14 31.00 31.82 4,413,371 +0.18(+0.55%)
Aug 01, 2007 32.19 32.73 30.99 31.64 6,895,512 -0.85(-2.62%)
Jul 31, 2007 32.79 33.58 32.32 32.49 8,040,776 +0.62(+1.95%)
Jul 30, 2007 32.66 32.71 30.91 31.87 10,815,434 -0.38(-1.19%)
Jul 27, 2007 32.17 32.74 31.88 32.25 6,795,933 -0.18(-0.56%)
Jul 26, 2007 33.39 33.39 31.49 32.44 8,748,353 -1.43(-4.21%)
Jul 25, 2007 33.04 34.25 32.94 33.86 7,604,901 +0.84(+2.56%)
Jul 24, 2007 35.06 35.06 32.78 33.02 11,022,207 -2.11(-6.01%)
Jul 23, 2007 36.36 36.60 34.93 35.13 7,693,982 -2.27(-6.07%)
Jul 20, 2007 38.00 38.01 37.04 37.40 2,930,964 -0.60(-1.57%)
Jul 19, 2007 38.09 38.46 37.62 38.00 3,531,013 +0.06(+0.17%)
Jul 18, 2007 36.72 37.93 36.14 37.93 5,967,949 +0.69(+1.86%)
Jul 17, 2007 38.43 38.72 37.02 37.24 6,345,633 -1.39(-3.61%)
Jul 16, 2007 40.13 40.13 37.86 38.64 6,862,240 -1.72(-4.26%)
Jul 13, 2007 39.72 40.53 39.71 40.36 2,468,346 +0.51(+1.28%)
Jul 12, 2007 39.26 40.32 39.26 39.85 5,405,586 -0.11(-0.28%)
Jul 11, 2007 40.83 41.38 39.73 39.96 3,984,094 -1.32(-3.20%)
Jul 10, 2007 41.45 41.88 40.76 41.28 3,052,482 -0.41(-0.99%)
Jul 09, 2007 40.53 41.78 40.17 41.69 4,098,932 +1.65(+4.12%)
Jul 06, 2007 39.77 40.51 39.35 40.05 3,019,196 +0.55(+1.39%)
Jul 05, 2007 38.69 39.72 38.37 39.50 3,008,402 +0.80(+2.08%)
Jul 03, 2007 39.68 39.68 37.97 38.69 3,400,737 -0.69(-1.74%)
Jul 02, 2007 39.92 40.64 38.86 39.38 4,400,463 -1.05(-2.60%)
Jun 29, 2007 40.55 40.58 40.00 40.43 2,204,781 +0.23(+0.57%)
Jun 28, 2007 40.64 40.79 39.87 40.20 3,228,039 +0.22(+0.56%)
Jun 27, 2007 38.70 40.18 37.25 39.97 6,265,006 +1.23(+3.17%)
Jun 26, 2007 41.38 41.51 38.72 38.75 6,094,745 -2.29(-5.59%)
Jun 25, 2007 42.40 42.41 40.93 41.04 2,929,207 -1.31(-3.09%)
Jun 22, 2007 43.15 43.18 41.99 42.35 3,323,293 -0.88(-2.03%)
Jun 21, 2007 42.46 43.22 41.84 43.22 2,132,155 +0.76(+1.80%)
Jun 20, 2007 43.45 43.73 42.35 42.46 2,553,941 -0.88(-2.04%)
Jun 19, 2007 43.36 43.62 42.58 43.34 2,209,550 +0.04(+0.09%)
Jun 18, 2007 44.43 44.50 43.16 43.30 2,828,174 -1.00(-2.25%)
Jun 15, 2007 43.26 44.62 43.03 44.30 5,068,223 +1.47(+3.42%)
Jun 14, 2007 41.97 42.89 41.72 42.83 3,305,226 +1.37(+3.31%)
Jun 13, 2007 40.85 41.58 40.60 41.46 2,722,121 +0.76(+1.88%)
Jun 12, 2007 41.31 41.64 40.56 40.70 2,637,780 -0.69(-1.67%)
Jun 11, 2007 41.51 42.05 41.29 41.39 2,249,330 -0.04(-0.10%)
Jun 08, 2007 40.46 41.46 40.05 41.43 3,919,363 +0.55(+1.34%)
Jun 07, 2007 41.59 42.54 40.34 40.88 4,700,237 -0.84(-2.02%)
Jun 06, 2007 42.32 43.17 41.40 41.73 4,079,557 -1.27(-2.95%)
Jun 05, 2007 43.74 43.82 42.50 42.99 4,594,022 -0.55(-1.26%)
Jun 04, 2007 42.28 43.68 41.91 43.54 5,162,022 +1.16(+2.74%)
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.