Skip to main content

Cameco Corporation (NY: CCJ )

25.24 +0.56 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.97 47.00 45.91 46.24 2,183,800 -0.08(-0.17%)
Sep 27, 2007 47.26 47.49 46.03 46.32 2,333,200 -0.72(-1.53%)
Sep 26, 2007 45.98 47.54 45.73 47.04 3,875,400 +1.45(+3.18%)
Sep 25, 2007 45.07 46.20 44.73 45.59 2,802,050 +0.53(+1.18%)
Sep 24, 2007 44.15 46.01 44.10 45.06 3,755,659 +1.17(+2.67%)
Sep 21, 2007 43.63 44.51 43.40 43.89 2,729,800 +0.49(+1.13%)
Sep 20, 2007 43.53 43.98 42.75 43.40 2,317,800 +0.25(+0.58%)
Sep 19, 2007 44.47 44.60 42.73 43.15 2,796,192 -1.05(-2.38%)
Sep 18, 2007 43.61 44.39 42.90 44.20 3,364,663 +1.20(+2.79%)
Sep 17, 2007 44.64 44.76 42.60 43.00 2,913,900 -1.68(-3.76%)
Sep 14, 2007 44.07 45.10 43.75 44.68 2,186,350 +0.68(+1.55%)
Sep 13, 2007 43.29 44.69 42.81 44.00 2,895,500 +1.21(+2.83%)
Sep 12, 2007 41.85 43.24 41.83 42.79 3,359,000 +1.21(+2.91%)
Sep 11, 2007 39.93 42.00 39.88 41.58 2,850,000 +2.18(+5.53%)
Sep 10, 2007 40.92 41.00 38.99 39.40 2,499,100 -1.17(-2.88%)
Sep 07, 2007 40.57 41.06 40.25 40.57 2,588,700 -0.90(-2.17%)
Sep 06, 2007 40.63 41.89 39.85 41.47 3,369,100 +0.97(+2.40%)
Sep 05, 2007 40.66 41.20 40.22 40.50 2,877,000 -0.53(-1.29%)
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.