Cameco Corporation (NY: CCJ )

24.98 USD +0.96 (+4.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.01 43.60 40.01 42.87 5,138,596 +2.44(+6.04%)
Jun 27, 2008 39.63 40.71 39.50 40.43 3,086,653 +1.40(+3.59%)
Jun 26, 2008 39.30 39.56 38.38 39.03 3,764,456 +0.49(+1.27%)
Jun 25, 2008 38.95 39.77 37.85 38.54 2,163,176 -0.35(-0.90%)
Jun 24, 2008 39.28 40.01 38.69 38.89 3,118,852 -0.09(-0.23%)
Jun 23, 2008 37.51 39.41 37.39 38.98 3,237,454 +1.72(+4.62%)
Jun 20, 2008 37.33 38.01 36.97 37.26 2,792,283 +0.19(+0.51%)
Jun 19, 2008 37.53 37.64 36.58 37.07 1,542,174 -0.01(-0.03%)
Jun 18, 2008 37.59 37.59 36.33 37.08 2,227,066 -0.38(-1.01%)
Jun 17, 2008 38.10 38.55 37.25 37.46 2,469,902 -0.78(-2.04%)
Jun 16, 2008 37.34 38.79 37.34 38.24 2,002,074 +0.52(+1.38%)
Jun 13, 2008 37.35 37.90 37.21 37.72 2,085,937 +0.33(+0.88%)
Jun 12, 2008 38.01 38.75 37.20 37.39 2,387,596 -0.34(-0.90%)
Jun 11, 2008 38.42 39.42 37.63 37.73 5,647,719 +0.29(+0.77%)
Jun 10, 2008 38.23 40.27 36.39 37.44 6,812,383 -3.17(-7.81%)
Jun 09, 2008 40.36 41.10 39.81 40.61 2,337,289 +0.33(+0.82%)
Jun 06, 2008 40.50 41.38 40.11 40.28 2,298,148 -0.35(-0.86%)
Jun 05, 2008 39.92 40.86 39.29 40.63 2,354,940 +0.98(+2.47%)
Jun 04, 2008 40.96 41.25 39.37 39.65 2,794,932 -1.13(-2.77%)
Jun 03, 2008 41.22 42.30 40.50 40.78 3,783,318 -0.38(-0.92%)
Jun 02, 2008 40.97 41.38 40.12 41.16 3,696,451 +0.21(+0.51%)
May 30, 2008 40.34 41.37 40.32 40.95 2,320,736 +0.69(+1.71%)
May 29, 2008 41.31 41.61 40.15 40.26 1,753,891 -1.21(-2.92%)
May 28, 2008 40.01 41.63 39.86 41.47 1,633,874 +1.28(+3.18%)
May 27, 2008 40.97 41.58 39.88 40.19 1,912,037 -0.78(-1.90%)
May 26, 2008 42.04 42.27 40.50 40.97 0 +0.00(+0.00%)
May 23, 2008 42.04 42.27 40.50 40.97 1,910,574 -0.76(-1.82%)
May 22, 2008 40.00 42.17 39.93 41.73 3,674,295 +0.64(+1.56%)
May 21, 2008 43.70 43.74 40.71 41.09 5,110,984 -2.25(-5.19%)
May 20, 2008 42.76 44.00 41.71 43.34 4,194,348 +0.46(+1.07%)
May 19, 2008 42.19 43.82 41.66 42.88 3,495,289 +1.33(+3.20%)
May 16, 2008 40.53 41.58 40.24 41.55 3,669,674 +1.49(+3.72%)
May 15, 2008 39.17 40.49 39.17 40.06 1,825,768 +0.95(+2.43%)
May 14, 2008 40.10 40.23 38.88 39.11 2,680,436 -1.37(-3.38%)
May 13, 2008 40.36 40.65 39.09 40.48 2,107,288 +0.47(+1.17%)
May 12, 2008 39.89 40.41 38.90 40.01 1,892,393 -0.23(-0.57%)
May 09, 2008 40.11 40.45 39.46 40.24 1,470,053 +0.26(+0.65%)
May 08, 2008 37.90 40.70 37.90 39.98 5,184,702 +2.20(+5.82%)
May 07, 2008 37.82 38.32 37.58 37.78 3,456,815 +0.12(+0.32%)
May 06, 2008 35.80 37.84 35.66 37.66 3,038,336 +2.08(+5.85%)
May 05, 2008 35.03 35.79 34.91 35.58 2,125,546 +0.63(+1.80%)
May 02, 2008 34.51 35.39 34.41 34.95 1,375,284 +0.31(+0.89%)
May 01, 2008 34.44 34.99 33.65 34.64 2,109,971 -0.35(-1.00%)
Apr 30, 2008 34.85 35.50 34.62 34.99 1,776,000 +0.15(+0.43%)
Apr 29, 2008 36.13 36.50 34.38 34.84 2,461,725 -1.42(-3.92%)
Apr 28, 2008 36.82 37.27 36.04 36.26 1,767,487 -0.09(-0.25%)
Apr 25, 2008 36.24 36.77 35.85 36.35 1,203,858 +0.55(+1.54%)
Apr 24, 2008 36.35 36.74 35.50 35.80 2,429,498 -0.86(-2.35%)
Apr 23, 2008 38.00 38.00 36.33 36.66 2,131,972 -1.25(-3.30%)
Apr 22, 2008 38.32 38.54 37.62 37.91 2,114,456 -0.42(-1.10%)
Apr 21, 2008 37.99 38.57 37.84 38.33 1,676,557 +0.44(+1.16%)
Apr 18, 2008 38.05 38.70 37.25 37.89 2,106,576 +0.01(+0.03%)
Apr 17, 2008 38.09 38.87 37.60 37.88 2,076,095 -0.01(-0.03%)
Apr 16, 2008 37.44 37.90 36.82 37.89 1,727,623 +1.11(+3.02%)
Apr 15, 2008 37.04 37.34 36.21 36.78 1,752,092 +0.30(+0.82%)
Apr 14, 2008 36.51 36.87 36.07 36.48 1,757,438 -0.28(-0.76%)
Apr 11, 2008 37.95 38.29 36.42 36.76 5,575,611 -0.66(-1.76%)
Apr 10, 2008 36.02 37.87 35.20 37.42 6,908,406 +1.60(+4.47%)
Apr 09, 2008 34.25 36.12 34.19 35.82 2,443,820 +1.31(+3.80%)
Apr 08, 2008 34.29 34.99 34.09 34.51 1,100,650 -0.21(-0.60%)
Apr 07, 2008 35.94 36.42 34.27 34.72 2,386,800 -0.60(-1.70%)
Apr 04, 2008 34.73 35.82 34.59 35.32 2,346,181 +0.85(+2.47%)
Apr 03, 2008 33.50 35.00 33.09 34.47 2,581,265 +1.00(+2.99%)
Apr 02, 2008 33.46 33.59 33.00 33.47 2,232,775 +0.30(+0.90%)
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.