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 (%)
Jan 31, 2008 24.92 25.00 24.48 24.87 3,976,031 -0.25(-1.00%)
Jan 30, 2008 25.11 25.55 24.74 25.12 3,797,082 -0.25(-0.99%)
Jan 29, 2008 25.38 25.68 24.79 25.37 4,083,692 -0.01(-0.03%)
Jan 28, 2008 25.74 25.90 24.99 25.38 4,111,552 -0.12(-0.49%)
Jan 25, 2008 26.48 26.48 25.25 25.51 4,345,106 -0.20(-0.77%)
Jan 24, 2008 25.73 26.19 25.26 25.70 3,721,975 +0.67(+2.67%)
Jan 23, 2008 24.85 25.34 23.41 25.04 6,541,197 -0.35(-1.36%)
Jan 22, 2008 22.81 25.64 22.64 25.38 9,953,475 +0.15(+0.61%)
Jan 21, 2008 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.22 24.47 25.23 4,567,014 -0.12(-0.49%)
Jan 17, 2008 26.76 26.97 25.12 25.35 4,538,214 -1.28(-4.81%)
Jan 16, 2008 27.30 27.54 26.34 26.63 5,040,636 -1.14(-4.11%)
Jan 15, 2008 28.69 28.93 27.71 27.77 3,144,858 -1.24(-4.26%)
Jan 14, 2008 28.71 29.17 28.56 29.01 1,965,188 +0.60(+2.10%)
Jan 11, 2008 29.07 29.07 28.29 28.41 1,917,124 -0.67(-2.30%)
Jan 10, 2008 28.25 29.30 28.04 29.08 4,049,066 +0.62(+2.17%)
Jan 09, 2008 28.79 29.20 28.20 28.46 4,992,453 -0.77(-2.64%)
Jan 08, 2008 29.83 30.34 29.16 29.24 3,109,552 -0.53(-1.78%)
Jan 07, 2008 29.86 30.34 29.06 29.77 3,028,885 -0.06(-0.20%)
Jan 04, 2008 30.83 30.83 29.54 29.82 3,496,674 -1.07(-3.48%)
Jan 03, 2008 30.66 30.99 30.02 30.90 3,204,044 +0.49(+1.62%)
Jan 02, 2008 29.55 30.55 29.45 30.41 3,769,071 +1.12(+3.82%)
Jan 01, 2008 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Dec 31, 2007 29.43 30.01 29.22 29.29 1,289,139 -0.45(-1.51%)
Dec 28, 2007 29.15 29.88 29.15 29.74 1,468,628 +0.44(+1.51%)
Dec 27, 2007 29.51 30.05 28.96 29.29 2,152,149 -0.65(-2.16%)
Dec 26, 2007 29.24 30.04 28.90 29.94 1,837,297 +0.72(+2.47%)
Dec 24, 2007 29.25 29.44 28.63 29.22 1,486,516 -0.18(-0.60%)
Dec 21, 2007 28.64 29.66 28.39 29.40 5,189,467 +1.01(+3.55%)
Dec 20, 2007 27.30 28.68 27.26 28.39 5,204,931 +1.39(+5.15%)
Dec 19, 2007 25.87 27.54 25.87 27.00 3,570,410 +0.92(+3.53%)
Dec 18, 2007 26.06 26.67 25.73 26.08 4,202,735 +0.07(+0.28%)
Dec 17, 2007 26.74 26.74 25.87 26.01 3,474,831 -0.61(-2.29%)
Dec 14, 2007 26.48 26.71 26.28 26.62 2,917,424 -0.19(-0.71%)
Dec 13, 2007 26.97 27.05 25.99 26.81 3,933,069 -0.21(-0.79%)
Dec 12, 2007 28.37 28.49 26.57 27.02 6,232,360 -0.83(-2.98%)
Dec 11, 2007 29.18 29.18 27.77 27.85 3,365,969 -1.12(-3.86%)
Dec 10, 2007 28.69 29.03 28.55 28.97 2,957,547 +0.34(+1.18%)
Dec 07, 2007 28.71 29.06 28.38 28.63 3,650,248 -0.05(-0.18%)
Dec 06, 2007 28.82 28.84 28.38 28.68 4,360,538 -0.01(-0.03%)
Dec 05, 2007 29.32 29.32 28.59 28.69 2,810,455 +0.12(+0.41%)
Dec 04, 2007 28.89 28.89 27.71 28.57 4,980,200 -0.65(-2.24%)
Dec 03, 2007 30.46 30.46 29.23 29.23 4,187,064 -1.21(-3.96%)
Nov 30, 2007 31.02 31.39 30.03 30.44 2,815,963 -0.20(-0.65%)
Nov 29, 2007 30.16 31.33 29.69 30.63 3,141,156 +0.20(+0.65%)
Nov 28, 2007 29.32 30.55 29.32 30.44 3,679,480 +0.59(+1.97%)
Nov 27, 2007 29.31 30.14 28.84 29.85 3,872,751 +0.29(+1.00%)
Nov 26, 2007 31.03 31.03 29.53 29.55 2,637,977 -0.57(-1.90%)
Nov 23, 2007 29.21 30.41 29.21 30.13 1,240,883 +0.80(+2.73%)
Nov 21, 2007 30.48 30.48 29.06 29.32 4,468,057 -1.39(-4.53%)
Nov 20, 2007 29.57 30.95 29.57 30.71 4,100,677 +0.90(+3.01%)
Nov 19, 2007 31.02 31.02 29.47 29.82 4,158,599 -1.29(-4.14%)
Nov 16, 2007 30.90 31.47 30.77 31.10 3,025,151 +0.27(+0.88%)
Nov 15, 2007 32.16 32.16 30.63 30.83 4,046,158 -1.27(-3.96%)
Nov 14, 2007 32.62 32.75 31.82 32.11 3,305,464 +0.04(+0.11%)
Nov 13, 2007 31.82 32.72 31.08 32.07 5,332,341 +0.54(+1.73%)
Nov 12, 2007 33.91 34.03 31.44 31.52 7,041,474 -3.22(-9.27%)
Nov 09, 2007 34.66 35.18 33.93 34.75 5,326,765 -0.24(-0.67%)
Nov 08, 2007 36.42 36.42 34.14 34.98 4,954,815 -0.75(-2.10%)
Nov 07, 2007 36.52 37.31 35.62 35.73 4,800,503 -1.03(-2.80%)
Nov 06, 2007 35.72 37.02 35.56 36.76 5,017,784 +1.57(+4.47%)
Nov 05, 2007 34.64 35.36 34.36 35.19 5,309,565 +0.18(+0.50%)
Nov 02, 2007 33.88 35.01 33.76 35.01 6,192,746 +1.74(+5.24%)
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.