Skip to main content

Cameco Corporation (NY: CCJ )

40.19 -0.11 (-0.27%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.53 35.45 32.53 34.85 6,320,563 +1.98(+6.04%)
Jun 27, 2008 32.22 33.10 32.11 32.87 3,796,637 +1.14(+3.59%)
Jun 26, 2008 31.95 32.16 31.20 31.73 4,630,346 +0.40(+1.27%)
Jun 25, 2008 31.67 32.33 30.77 31.33 2,660,744 -0.28(-0.90%)
Jun 24, 2008 31.93 32.53 31.45 31.62 3,836,242 -0.07(-0.23%)
Jun 23, 2008 30.50 32.04 30.40 31.69 3,982,125 +1.40(+4.62%)
Jun 20, 2008 30.35 30.90 30.06 30.29 3,434,557 +0.15(+0.51%)
Jun 19, 2008 30.51 30.60 29.74 30.14 1,896,901 -0.01(-0.03%)
Jun 18, 2008 30.56 30.56 29.54 30.15 2,739,330 -0.31(-1.01%)
Jun 17, 2008 30.98 31.34 30.28 30.45 3,038,022 -0.63(-2.04%)
Jun 16, 2008 30.36 31.54 30.36 31.09 2,462,586 +0.42(+1.38%)
Jun 13, 2008 30.37 30.81 30.25 30.67 2,565,739 +0.27(+0.88%)
Jun 12, 2008 30.90 31.50 30.24 30.40 2,936,784 -0.28(-0.90%)
Jun 11, 2008 31.24 32.05 30.59 30.67 6,946,793 +0.24(+0.77%)
Jun 10, 2008 31.08 32.74 29.58 30.44 8,379,350 -2.58(-7.81%)
Jun 09, 2008 32.81 33.41 32.37 33.02 2,874,906 +0.27(+0.82%)
Jun 06, 2008 32.93 33.64 32.61 32.75 2,826,762 -0.28(-0.86%)
Jun 05, 2008 32.45 33.22 31.94 33.03 2,896,617 +0.80(+2.47%)
Jun 04, 2008 33.30 33.54 32.01 32.24 3,437,815 -0.92(-2.77%)
Jun 03, 2008 33.51 34.39 32.93 33.15 4,653,547 -0.31(-0.92%)
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.