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 (%)
May 30, 2008 29.68 30.44 29.66 30.13 3,154,531 +0.51(+1.71%)
May 29, 2008 30.39 30.61 29.54 29.62 2,384,030 -0.89(-2.92%)
May 28, 2008 29.43 30.63 29.32 30.51 2,220,893 +0.94(+3.18%)
May 27, 2008 30.14 30.59 29.34 29.57 2,598,994 -0.57(-1.90%)
May 26, 2008 30.93 31.10 29.80 30.14 0 +0.00(+0.00%)
May 23, 2008 30.93 31.10 29.80 30.14 2,597,006 -0.56(-1.82%)
May 22, 2008 29.43 31.02 29.38 30.70 4,994,398 +0.47(+1.56%)
May 21, 2008 32.15 32.18 29.95 30.23 6,947,261 -1.66(-5.19%)
May 20, 2008 31.46 32.37 30.69 31.88 5,701,296 +0.34(+1.07%)
May 19, 2008 31.04 32.24 30.65 31.55 4,751,078 +0.98(+3.20%)
May 16, 2008 29.82 30.59 29.60 30.57 4,988,116 +1.10(+3.72%)
May 15, 2008 28.82 29.79 28.82 29.47 2,481,731 +0.70(+2.43%)
May 14, 2008 29.50 29.60 28.60 28.77 3,643,464 -1.01(-3.38%)
May 13, 2008 29.69 29.91 28.76 29.78 2,864,395 +0.35(+1.17%)
May 12, 2008 29.35 29.73 28.62 29.43 2,572,293 -0.17(-0.57%)
May 09, 2008 29.51 29.76 29.03 29.60 1,998,214 +0.19(+0.65%)
May 08, 2008 27.88 29.94 27.88 29.41 7,047,465 +1.62(+5.82%)
May 07, 2008 27.82 28.19 27.65 27.79 4,698,781 +0.09(+0.32%)
May 06, 2008 26.34 27.84 26.23 27.71 4,129,951 +1.53(+5.85%)
May 05, 2008 25.77 26.33 25.68 26.18 2,889,213 +0.46(+1.80%)
May 02, 2008 25.39 26.03 25.31 25.71 1,869,396 +0.23(+0.89%)
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.