Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.28 34.69 33.19 33.63 2,548,174 -0.22(-0.65%)
Nov 29, 2007 33.33 34.63 32.81 33.85 2,842,442 +0.22(+0.65%)
Nov 28, 2007 32.41 33.76 32.41 33.63 3,329,573 +0.65(+1.97%)
Nov 27, 2007 32.39 33.31 31.87 32.98 3,504,465 +0.33(+1.00%)
Nov 26, 2007 34.29 34.29 32.63 32.66 2,387,114 -0.63(-1.90%)
Nov 23, 2007 32.28 33.60 32.28 33.29 1,122,879 +0.89(+2.73%)
Nov 21, 2007 33.68 33.68 32.11 32.41 4,043,159 -1.54(-4.53%)
Nov 20, 2007 32.67 34.20 32.67 33.94 3,710,716 +0.99(+3.01%)
Nov 19, 2007 34.28 34.28 32.57 32.95 3,763,130 -1.42(-4.14%)
Nov 16, 2007 34.15 34.77 34.00 34.37 2,737,469 +0.30(+0.88%)
Nov 15, 2007 35.54 35.54 33.85 34.07 3,661,382 -1.41(-3.96%)
Nov 14, 2007 36.05 36.19 35.16 35.48 2,991,125 +0.04(+0.11%)
Nov 13, 2007 35.16 36.16 34.35 35.44 4,825,253 +0.60(+1.73%)
Nov 12, 2007 37.48 37.60 34.75 34.84 6,371,853 -3.56(-9.27%)
Nov 09, 2007 38.30 38.88 37.50 38.40 4,820,207 -0.26(-0.67%)
Nov 08, 2007 40.25 40.25 37.72 38.66 4,483,629 -0.83(-2.10%)
Nov 07, 2007 40.36 41.24 39.37 39.49 4,343,991 -1.14(-2.80%)
Nov 06, 2007 39.48 40.91 39.29 40.63 4,540,609 +1.74(+4.47%)
Nov 05, 2007 38.28 39.07 37.97 38.89 4,804,642 +0.20(+0.50%)
Nov 02, 2007 37.44 38.69 37.31 38.69 5,603,836 +1.93(+5.24%)
Nov 01, 2007 37.37 37.47 35.94 36.76 10,655,888 -3.11(-7.81%)
Oct 31, 2007 40.98 41.89 39.19 39.88 7,423,524 -1.18(-2.87%)
Oct 30, 2007 41.30 41.70 40.86 41.06 3,353,888 -0.83(-1.98%)
Oct 29, 2007 41.45 42.54 41.43 41.89 4,110,472 +0.77(+1.88%)
Oct 26, 2007 40.20 41.19 39.84 41.11 4,202,724 +1.48(+3.73%)
Oct 25, 2007 38.82 39.76 38.67 39.63 3,975,293 +1.33(+3.48%)
Oct 24, 2007 38.55 39.34 37.58 38.30 4,934,953 -0.44(-1.13%)
Oct 23, 2007 37.22 38.74 37.19 38.74 4,913,198 +2.24(+6.15%)
Oct 22, 2007 35.92 36.93 35.29 36.50 3,886,609 -0.24(-0.66%)
Oct 19, 2007 37.14 37.15 36.05 36.74 3,073,567 -0.40(-1.07%)
Oct 18, 2007 36.18 37.19 35.98 37.14 2,618,584 +0.81(+2.24%)
Oct 17, 2007 37.05 37.23 35.77 36.32 2,421,904 -0.20(-0.56%)
Oct 16, 2007 36.87 37.07 36.15 36.53 2,714,894 -0.33(-0.90%)
Oct 15, 2007 36.15 37.24 36.10 36.86 5,035,814 +1.21(+3.40%)
Oct 12, 2007 35.11 35.70 34.67 35.65 2,220,490 +0.76(+2.17%)
Oct 11, 2007 35.24 35.98 34.35 34.89 3,526,091 +0.15(+0.44%)
Oct 10, 2007 35.84 35.87 34.55 34.74 3,455,857 -1.00(-2.80%)
Oct 09, 2007 34.61 36.01 34.19 35.74 2,989,311 +1.29(+3.75%)
Oct 08, 2007 34.75 34.89 34.01 34.45 1,378,726 -0.15(-0.42%)
Oct 05, 2007 35.11 35.14 34.32 34.59 2,935,436 +0.30(+0.88%)
Oct 04, 2007 34.15 34.45 33.89 34.29 3,418,218 +0.41(+1.22%)
Oct 03, 2007 35.41 35.71 33.52 33.88 5,828,315 -1.67(-4.71%)
Oct 02, 2007 36.31 36.60 35.31 35.55 3,746,879 -0.99(-2.71%)
Oct 01, 2007 37.59 37.59 36.49 36.54 3,997,880 -1.05(-2.79%)
Sep 28, 2007 38.19 38.21 37.32 37.59 2,686,112 -0.06(-0.17%)
Sep 27, 2007 38.42 38.61 37.42 37.66 2,869,876 -0.59(-1.53%)
Sep 26, 2007 37.38 38.65 37.18 38.24 4,766,810 +1.18(+3.18%)
Sep 25, 2007 36.64 37.56 36.37 37.06 3,446,570 +0.43(+1.18%)
Sep 24, 2007 35.89 37.41 35.85 36.63 4,619,526 +0.95(+2.67%)
Sep 21, 2007 35.47 36.19 35.28 35.68 3,357,701 +0.40(+1.13%)
Sep 20, 2007 35.39 35.76 34.76 35.28 2,850,934 +0.20(+0.58%)
Sep 19, 2007 36.15 36.26 34.74 35.08 3,439,365 -0.85(-2.38%)
Sep 18, 2007 35.45 36.09 34.88 35.93 4,138,594 +0.98(+2.79%)
Sep 17, 2007 36.29 36.39 34.63 34.96 3,584,148 -1.37(-3.76%)
Sep 14, 2007 35.83 36.67 35.57 36.32 2,689,248 +0.55(+1.55%)
Sep 13, 2007 35.19 36.33 34.80 35.77 3,561,515 +0.98(+2.83%)
Sep 12, 2007 34.02 35.15 34.01 34.79 4,131,628 +0.98(+2.91%)
Sep 11, 2007 32.46 34.15 32.42 33.80 3,505,549 +1.77(+5.53%)
Sep 10, 2007 33.27 33.33 31.70 32.03 3,073,936 -0.95(-2.88%)
Sep 07, 2007 32.98 33.38 32.72 32.98 3,184,146 -0.73(-2.17%)
Sep 06, 2007 33.03 34.06 32.40 33.72 4,144,052 +0.79(+2.40%)
Sep 05, 2007 33.06 33.50 32.70 32.93 3,538,760 -0.43(-1.29%)
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.