Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 31.58 31.58 30.32 30.96 3,775,512 -0.58(-1.84%)
Jun 30, 2008 29.43 32.08 29.43 31.54 6,984,794 +1.79(+6.03%)
Jun 27, 2008 29.16 29.95 29.06 29.74 4,195,627 +1.03(+3.59%)
Jun 26, 2008 28.91 29.10 28.24 28.71 5,116,952 +0.36(+1.27%)
Jun 25, 2008 28.65 29.26 27.85 28.35 2,940,363 -0.26(-0.90%)
Jun 24, 2008 28.90 29.43 28.46 28.61 4,239,395 -0.07(-0.23%)
Jun 23, 2008 27.60 28.99 27.51 28.68 4,400,608 +1.27(+4.62%)
Jun 20, 2008 27.46 27.96 27.20 27.41 3,795,496 +0.14(+0.51%)
Jun 19, 2008 27.61 27.69 26.91 27.27 2,096,247 -0.01(-0.03%)
Jun 18, 2008 27.65 27.65 26.73 27.28 3,027,207 -0.28(-1.01%)
Jun 17, 2008 28.03 28.36 27.40 27.56 3,357,290 -0.57(-2.04%)
Jun 16, 2008 27.47 28.54 27.47 28.13 2,721,380 +0.38(+1.38%)
Jun 13, 2008 27.48 27.88 27.37 27.75 2,835,373 +0.24(+0.88%)
Jun 12, 2008 27.96 28.51 27.37 27.51 3,245,413 -0.25(-0.90%)
Jun 11, 2008 28.26 29.00 27.68 27.76 7,676,835 +0.21(+0.77%)
Jun 10, 2008 28.13 29.63 26.77 27.54 9,259,940 -2.33(-7.81%)
Jun 09, 2008 29.69 30.24 29.29 29.88 3,177,031 +0.24(+0.82%)
Jun 06, 2008 29.80 30.44 29.51 29.63 3,123,828 -0.26(-0.86%)
Jun 05, 2008 29.37 30.06 28.91 29.89 3,201,024 +0.72(+2.47%)
Jun 04, 2008 30.13 30.35 28.96 29.17 3,799,097 -0.83(-2.77%)
Jun 03, 2008 30.32 31.12 29.80 30.00 5,142,591 -0.28(-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.