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 (%)
Sep 30, 2008 16.01 16.47 15.57 16.41 4,950,101 +0.93(+5.99%)
Sep 29, 2008 16.70 16.95 15.00 15.49 7,336,841 -1.68(-9.81%)
Sep 26, 2008 18.58 18.58 17.02 17.17 0 -1.44(-7.75%)
Sep 25, 2008 18.38 19.01 17.92 18.61 3,157,551 +0.18(+0.96%)
Sep 24, 2008 18.63 19.01 18.34 18.44 3,928,747 +0.02(+0.12%)
Sep 23, 2008 18.50 18.96 18.03 18.41 6,317,920 -0.29(-1.57%)
Sep 22, 2008 18.38 19.27 17.75 18.71 5,583,272 +0.82(+4.56%)
Sep 19, 2008 16.63 18.05 16.53 17.89 0 +1.93(+12.13%)
Sep 18, 2008 17.17 18.02 15.85 15.96 8,263,397 -0.63(-3.81%)
Sep 17, 2008 17.65 17.65 16.50 16.59 8,016,175 -1.20(-6.74%)
Sep 16, 2008 17.47 17.87 16.87 17.79 9,633,852 +0.04(+0.21%)
Sep 15, 2008 18.07 18.41 17.54 17.75 6,416,079 -1.13(-6.00%)
Sep 12, 2008 18.90 19.16 18.44 18.89 0 +0.53(+2.89%)
Sep 11, 2008 17.88 18.58 17.29 18.36 6,643,907 +0.25(+1.38%)
Sep 10, 2008 17.48 18.43 17.29 18.11 7,608,852 +0.73(+4.19%)
Sep 09, 2008 18.66 18.76 17.35 17.38 9,158,104 -1.60(-8.45%)
Sep 08, 2008 20.23 20.57 18.77 18.98 5,912,162 -0.79(-3.98%)
Sep 05, 2008 19.94 19.94 18.89 19.77 0 +0.04(+0.22%)
Sep 04, 2008 20.56 20.98 19.38 19.72 4,566,306 -0.95(-4.59%)
Sep 03, 2008 20.78 21.17 20.27 20.67 4,826,769 -0.11(-0.53%)
Sep 02, 2008 21.65 21.73 20.53 20.78 4,842,676 -1.35(-6.08%)
Aug 29, 2008 22.44 22.55 21.89 22.13 0 -0.17(-0.76%)
Aug 28, 2008 22.57 22.68 21.87 22.30 2,624,130 +0.04(+0.20%)
Aug 27, 2008 21.56 22.53 21.56 22.25 3,063,610 +0.79(+3.67%)
Aug 26, 2008 21.24 21.72 21.17 21.47 2,113,420 +0.07(+0.34%)
Aug 25, 2008 21.59 21.84 21.12 21.39 2,582,940 -0.32(-1.46%)
Aug 22, 2008 22.12 22.29 21.33 21.71 0 -0.65(-2.90%)
Aug 21, 2008 21.33 22.53 21.21 22.36 5,763,283 +1.23(+5.81%)
Aug 20, 2008 20.45 21.28 20.45 21.13 5,563,546 +0.70(+3.42%)
Aug 19, 2008 20.97 21.31 20.28 20.43 6,815,078 -0.71(-3.38%)
Aug 18, 2008 21.26 21.73 20.83 21.14 5,182,438 -0.03(-0.14%)
Aug 15, 2008 22.45 22.89 20.79 21.17 0 -1.79(-7.79%)
Aug 14, 2008 22.26 23.23 22.17 22.96 4,869,646 +0.16(+0.71%)
Aug 13, 2008 22.59 23.00 21.76 22.80 7,741,560 -0.76(-3.22%)
Aug 12, 2008 23.54 23.88 23.25 23.56 2,686,944 +0.25(+1.07%)
Aug 11, 2008 24.01 24.12 22.76 23.31 6,287,411 -0.72(-3.00%)
Aug 08, 2008 23.77 24.06 23.42 24.03 4,328,118 -0.06(-0.24%)
Aug 07, 2008 23.69 24.55 23.69 24.09 3,538,854 +0.21(+0.86%)
Aug 06, 2008 24.11 24.59 23.77 23.88 3,711,519 -0.10(-0.43%)
Aug 05, 2008 24.16 24.71 23.28 23.98 7,120,090 +0.49(+2.07%)
Aug 04, 2008 25.70 25.70 23.48 23.50 5,015,801 -2.04(-7.98%)
Aug 01, 2008 26.43 26.60 25.45 25.54 3,834,252 -0.90(-3.40%)
Jul 31, 2008 26.51 26.85 26.18 26.43 4,097,302 -0.24(-0.88%)
Jul 30, 2008 26.20 26.84 25.97 26.67 4,640,793 +0.52(+1.97%)
Jul 29, 2008 26.15 27.10 25.98 26.15 4,497,726 -0.36(-1.36%)
Jul 28, 2008 26.33 27.20 26.20 26.51 2,843,445 +0.39(+1.49%)
Jul 25, 2008 26.17 26.68 25.55 26.12 3,610,369 +0.23(+0.88%)
Jul 24, 2008 27.03 27.31 25.79 25.90 4,794,790 -1.32(-4.86%)
Jul 23, 2008 28.04 28.26 27.06 27.22 4,416,593 -1.01(-3.57%)
Jul 22, 2008 28.94 29.07 27.59 28.23 4,663,518 -0.90(-3.08%)
Jul 21, 2008 28.62 29.26 28.15 29.13 2,801,238 +0.63(+2.22%)
Jul 18, 2008 29.40 29.45 28.13 28.49 3,819,252 -0.46(-1.58%)
Jul 17, 2008 29.96 30.92 28.40 28.95 5,156,949 -1.24(-4.09%)
Jul 16, 2008 31.51 31.86 29.80 30.19 6,898,993 -1.40(-4.43%)
Jul 15, 2008 31.03 31.78 30.36 31.58 7,274,697 +0.58(+1.87%)
Jul 14, 2008 30.37 31.27 30.17 31.00 4,627,570 +1.21(+4.08%)
Jul 11, 2008 29.92 30.09 29.12 29.79 3,830,253 -0.19(-0.64%)
Jul 10, 2008 30.46 30.66 29.46 29.98 4,574,356 -0.29(-0.95%)
Jul 09, 2008 30.21 31.52 30.19 30.27 5,728,896 +0.41(+1.38%)
Jul 08, 2008 29.33 29.94 29.27 29.85 4,482,699 -0.03(-0.10%)
Jul 07, 2008 30.68 30.87 29.35 29.88 3,982,663 -0.26(-0.88%)
Jul 04, 2008 30.10 30.20 28.84 30.15 3,642,563 +0.00(+0.00%)
Jul 03, 2008 30.10 30.20 28.84 30.15 3,642,563 -0.04(-0.15%)
Jul 02, 2008 31.69 32.00 30.13 30.19 6,330,002 -0.77(-2.47%)
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.