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 (%)
Oct 31, 2007 37.08 37.90 35.47 36.09 8,203,666 -1.07(-2.87%)
Oct 30, 2007 37.37 37.73 36.98 37.15 3,706,350 -0.75(-1.98%)
Oct 29, 2007 37.51 38.50 37.49 37.90 4,542,444 +0.70(+1.88%)
Oct 26, 2007 36.38 37.28 36.05 37.20 4,644,390 +1.34(+3.73%)
Oct 25, 2007 35.13 35.97 35.00 35.86 4,393,059 +1.21(+3.48%)
Oct 24, 2007 34.89 35.60 34.01 34.66 5,453,570 -0.40(-1.13%)
Oct 23, 2007 33.68 35.06 33.66 35.06 5,429,528 +2.03(+6.15%)
Oct 22, 2007 32.50 33.41 31.94 33.02 4,295,055 -0.22(-0.66%)
Oct 19, 2007 33.61 33.61 32.62 33.25 3,396,570 -0.36(-1.07%)
Oct 18, 2007 32.74 33.66 32.56 33.61 2,893,772 +0.74(+2.24%)
Oct 17, 2007 33.53 33.69 32.37 32.87 2,676,423 -0.18(-0.56%)
Oct 16, 2007 33.36 33.55 32.72 33.05 3,000,204 -0.30(-0.90%)
Oct 15, 2007 32.72 33.69 32.66 33.36 5,565,031 +1.10(+3.40%)
Oct 12, 2007 31.77 32.30 31.37 32.26 2,453,842 +0.68(+2.17%)
Oct 11, 2007 31.89 32.55 31.08 31.58 3,896,649 +0.14(+0.44%)
Oct 10, 2007 32.43 32.46 31.27 31.44 3,819,034 -0.90(-2.80%)
Oct 09, 2007 31.32 32.58 30.94 32.34 3,303,459 +1.17(+3.75%)
Oct 08, 2007 31.44 31.58 30.77 31.17 1,523,617 -0.13(-0.42%)
Oct 05, 2007 31.77 31.80 31.06 31.30 3,243,923 +0.27(+0.88%)
Oct 04, 2007 30.90 31.17 30.66 31.03 3,777,440 +0.38(+1.22%)
Oct 03, 2007 32.05 32.32 30.33 30.66 6,440,815 -1.52(-4.71%)
Oct 02, 2007 32.86 33.12 31.95 32.17 4,140,640 -0.90(-2.71%)
Oct 01, 2007 34.02 34.02 33.02 33.07 4,418,019 -0.95(-2.79%)
Sep 28, 2007 34.55 34.58 33.78 34.02 2,968,397 -0.06(-0.17%)
Sep 27, 2007 34.77 34.94 33.86 34.08 3,171,473 -0.53(-1.53%)
Sep 26, 2007 33.83 34.97 33.64 34.61 5,267,756 +1.07(+3.18%)
Sep 25, 2007 33.16 33.99 32.91 33.54 3,808,772 +0.39(+1.18%)
Sep 24, 2007 32.48 33.85 32.44 33.15 5,104,994 +0.86(+2.67%)
Sep 21, 2007 32.10 32.75 31.93 32.29 3,710,564 +0.36(+1.13%)
Sep 20, 2007 32.02 32.36 31.45 31.93 3,150,540 +0.18(+0.58%)
Sep 19, 2007 32.72 32.81 31.44 31.74 3,800,809 -0.77(-2.38%)
Sep 18, 2007 32.08 32.66 31.56 32.52 4,573,521 +0.88(+2.79%)
Sep 17, 2007 32.84 32.93 31.34 31.63 3,960,807 -1.24(-3.76%)
Sep 14, 2007 32.42 33.18 32.19 32.87 2,971,863 +0.50(+1.55%)
Sep 13, 2007 31.85 32.88 31.49 32.37 3,935,797 +0.89(+2.83%)
Sep 12, 2007 30.79 31.81 30.77 31.48 4,565,823 +0.89(+2.91%)
Sep 11, 2007 29.38 30.90 29.34 30.59 3,873,949 +1.60(+5.53%)
Sep 10, 2007 30.10 30.16 28.68 28.99 3,396,978 -0.86(-2.88%)
Sep 07, 2007 29.85 30.21 29.61 29.85 3,518,769 -0.66(-2.17%)
Sep 06, 2007 29.89 30.82 29.32 30.51 4,579,552 +0.71(+2.40%)
Sep 05, 2007 29.91 30.31 29.59 29.80 3,910,650 -0.39(-1.29%)
Sep 04, 2007 29.71 30.41 29.71 30.19 2,890,782 +0.48(+1.61%)
Aug 31, 2007 28.79 29.83 28.62 29.71 3,289,731 +1.58(+5.62%)
Aug 30, 2007 28.22 28.63 27.62 28.13 2,736,503 -0.58(-2.02%)
Aug 29, 2007 28.21 28.73 27.88 28.71 2,474,842 +1.04(+3.78%)
Aug 28, 2007 28.85 29.17 27.61 27.66 3,094,946 -1.63(-5.55%)
Aug 27, 2007 29.67 29.79 29.21 29.29 2,956,383 +0.05(+0.18%)
Aug 24, 2007 28.33 29.41 28.03 29.24 4,409,506 +0.86(+3.03%)
Aug 23, 2007 29.36 29.56 27.57 28.38 6,294,013 -0.28(-0.98%)
Aug 22, 2007 27.29 28.85 27.29 28.65 6,631,658 +1.96(+7.36%)
Aug 21, 2007 26.94 27.07 26.19 26.69 4,564,056 -0.74(-2.71%)
Aug 20, 2007 27.24 27.59 26.72 27.43 3,125,529 +0.62(+2.30%)
Aug 17, 2007 27.51 27.51 25.95 26.82 5,714,757 +0.89(+3.43%)
Aug 16, 2007 27.35 27.35 25.18 25.93 9,352,721 -1.68(-6.10%)
Aug 15, 2007 28.07 28.67 27.52 27.61 4,521,089 -1.07(-3.72%)
Aug 14, 2007 29.01 29.43 28.18 28.68 3,188,872 -0.45(-1.54%)
Aug 13, 2007 29.43 29.98 29.04 29.13 3,085,023 +0.14(+0.48%)
Aug 10, 2007 28.05 29.22 27.32 28.99 5,358,170 +0.74(+2.60%)
Aug 09, 2007 28.24 29.38 27.82 28.25 5,161,800 -0.88(-3.03%)
Aug 08, 2007 28.54 30.31 28.52 29.13 4,886,600 +1.05(+3.75%)
Aug 07, 2007 28.56 28.56 27.74 28.08 4,465,644 -0.45(-1.57%)
Aug 06, 2007 29.16 29.16 27.44 28.53 5,310,353 -0.26(-0.92%)
Aug 03, 2007 29.34 29.52 28.74 28.79 4,201,400 -0.58(-1.98%)
Aug 02, 2007 29.38 29.68 28.63 29.38 4,779,822 +0.16(+0.55%)
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.