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 31, 2007 38.45 38.65 37.76 38.23 2,777,717 +0.15(+0.41%)
May 30, 2007 37.03 38.08 36.89 38.08 2,711,966 +0.70(+1.87%)
May 29, 2007 37.67 38.30 37.25 37.38 3,153,938 -0.21(-0.57%)
May 25, 2007 36.72 37.62 36.79 37.59 2,586,303 +1.02(+2.80%)
May 24, 2007 38.25 38.17 36.20 36.57 4,809,298 -1.18(-3.14%)
May 23, 2007 37.56 38.52 37.34 37.76 3,512,517 +0.52(+1.40%)
May 22, 2007 37.53 37.95 37.12 37.23 2,562,108 -0.51(-1.35%)
May 21, 2007 36.87 38.05 36.87 37.74 3,867,861 +0.92(+2.50%)
May 18, 2007 37.25 37.45 36.71 36.82 3,390,589 -0.40(-1.07%)
May 17, 2007 36.99 37.28 36.45 37.22 3,105,097 +0.12(+0.32%)
May 16, 2007 37.02 37.36 36.31 37.10 2,573,254 +0.26(+0.72%)
May 15, 2007 36.95 37.52 36.72 36.84 3,134,909 -0.10(-0.26%)
May 14, 2007 37.52 37.53 36.78 36.93 2,644,711 -0.21(-0.55%)
May 11, 2007 36.42 37.50 36.25 37.14 3,555,660 +0.69(+1.90%)
May 10, 2007 36.78 37.01 36.20 36.45 4,578,601 -0.61(-1.65%)
May 09, 2007 37.41 37.63 36.51 37.06 4,638,857 +0.02(+0.06%)
May 08, 2007 36.78 37.22 36.05 37.03 3,983,861 -0.17(-0.45%)
May 07, 2007 37.76 38.39 37.19 37.20 5,537,695 +0.16(+0.44%)
May 04, 2007 35.53 37.52 36.16 37.04 6,319,390 +0.83(+2.30%)
May 03, 2007 35.60 36.39 35.19 36.21 6,030,319 +1.18(+3.38%)
May 02, 2007 33.96 35.24 33.96 35.03 3,747,129 +0.71(+2.06%)
May 01, 2007 34.41 34.78 33.87 34.32 3,796,927 +0.02(+0.06%)
Apr 30, 2007 34.61 35.33 34.22 34.30 6,584,042 +0.27(+0.80%)
Apr 27, 2007 33.39 34.14 33.19 34.03 3,701,400 +0.67(+2.01%)
Apr 26, 2007 34.43 34.50 33.33 33.36 4,753,566 -1.27(-3.68%)
Apr 25, 2007 34.27 34.97 34.25 34.63 2,878,140 +0.48(+1.40%)
Apr 24, 2007 34.80 34.80 34.14 34.15 2,332,461 -0.87(-2.48%)
Apr 23, 2007 34.28 35.08 34.03 35.02 3,040,021 +0.65(+1.91%)
Apr 20, 2007 34.50 34.78 34.25 34.36 2,600,711 +0.43(+1.28%)
Apr 19, 2007 34.58 34.58 33.88 33.93 4,436,220 -1.10(-3.15%)
Apr 18, 2007 34.95 35.17 34.61 35.03 2,828,391 -0.12(-0.33%)
Apr 17, 2007 35.78 35.78 34.64 35.15 4,349,582 -0.50(-1.40%)
Apr 16, 2007 35.39 35.70 34.89 35.65 4,697,402 +0.84(+2.41%)
Apr 13, 2007 33.33 35.15 33.15 34.81 7,133,082 +1.43(+4.27%)
Apr 12, 2007 33.78 34.00 33.00 33.39 5,795,048 -0.06(-0.18%)
Apr 11, 2007 33.47 34.21 32.94 33.44 6,954,623 +0.02(+0.07%)
Apr 10, 2007 34.95 34.95 33.33 33.42 6,842,068 -1.07(-3.09%)
Apr 09, 2007 34.00 34.76 34.00 34.49 5,290,048 +0.54(+1.58%)
Apr 05, 2007 33.08 34.32 33.06 33.95 7,555,833 +0.90(+2.72%)
Apr 04, 2007 32.08 33.33 31.67 33.05 7,187,740 +0.96(+3.00%)
Apr 03, 2007 30.60 32.31 30.60 32.09 7,229,062 +1.40(+4.55%)
Apr 02, 2007 30.24 30.71 29.57 30.69 4,236,062 +0.57(+1.91%)
Mar 30, 2007 29.94 30.42 29.85 30.12 3,908,067 +0.33(+1.11%)
Mar 29, 2007 29.43 29.85 29.43 29.79 3,229,599 +0.52(+1.76%)
Mar 28, 2007 29.05 29.56 28.98 29.27 2,026,009 -0.02(-0.08%)
Mar 27, 2007 29.61 29.61 28.94 29.29 1,859,631 -0.32(-1.07%)
Mar 26, 2007 29.66 29.96 29.14 29.61 3,836,943 +0.13(+0.42%)
Mar 23, 2007 28.82 29.49 28.75 29.49 3,023,448 +0.77(+2.69%)
Mar 22, 2007 28.74 29.04 28.35 28.71 2,943,114 +0.01(+0.03%)
Mar 21, 2007 28.35 28.86 28.27 28.71 2,013,094 +0.38(+1.35%)
Mar 20, 2007 28.49 28.90 28.20 28.32 2,750,912 -0.01(-0.03%)
Mar 19, 2007 27.54 28.39 27.49 28.33 4,263,383 +1.21(+4.48%)
Mar 16, 2007 27.29 27.60 26.92 27.12 1,733,898 -0.21(-0.78%)
Mar 15, 2007 27.35 27.68 27.25 27.33 1,680,342 +0.08(+0.30%)
Mar 14, 2007 27.17 27.42 26.74 27.25 2,558,845 -0.04(-0.13%)
Mar 13, 2007 28.17 28.26 27.18 27.29 3,471,195 -0.88(-3.13%)
Mar 12, 2007 27.44 28.31 27.32 28.17 3,981,197 +0.76(+2.76%)
Mar 09, 2007 28.02 28.14 27.27 27.41 2,300,446 -0.38(-1.35%)
Mar 08, 2007 27.95 28.12 27.68 27.79 2,605,741 +0.19(+0.69%)
Mar 07, 2007 27.10 27.91 27.10 27.60 2,970,028 +0.53(+1.96%)
Mar 06, 2007 26.94 27.33 26.85 27.07 2,871,480 +0.52(+1.97%)
Mar 05, 2007 26.20 26.90 25.91 26.54 3,616,094 +0.00(+0.00%)
Mar 02, 2007 26.70 26.96 26.50 26.54 3,724,157 -0.18(-0.66%)
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.