Indicators

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.24	39.04	37.81	37.90	5,957,922	+0.30(+0.80%)
Apr 27, 2007	36.89	37.72	36.67	37.60	3,349,409	+0.74(+2.01%)
Apr 26, 2007	38.05	38.13	36.84	36.86	4,301,517	-1.41(-3.68%)
Apr 25, 2007	37.87	38.65	37.84	38.27	2,604,439	+0.53(+1.40%)
Apr 24, 2007	38.45	38.45	37.72	37.74	2,110,652	-0.96(-2.48%)
Apr 23, 2007	37.88	38.76	37.61	38.70	2,750,925	+0.72(+1.91%)
Apr 20, 2007	38.13	38.43	37.84	37.98	2,353,392	+0.48(+1.28%)
Apr 19, 2007	38.22	38.22	37.44	37.50	4,014,350	-1.22(-3.15%)
Apr 18, 2007	38.62	38.86	38.25	38.71	2,559,420	-0.13(-0.33%)
Apr 17, 2007	39.54	39.54	38.28	38.84	3,935,951	-0.55(-1.40%)
Apr 16, 2007	39.11	39.45	38.55	39.40	4,250,694	+0.93(+2.41%)
Apr 13, 2007	36.84	38.84	36.63	38.47	6,454,749	+1.58(+4.27%)
Apr 12, 2007	37.33	37.58	36.46	36.89	5,243,958	-0.06(-0.18%)
Apr 11, 2007	36.98	37.80	36.41	36.96	6,293,261	+0.02(+0.07%)
Apr 10, 2007	38.62	38.62	36.83	36.93	6,191,410	-1.18(-3.09%)
Apr 09, 2007	37.58	38.41	37.57	38.11	4,786,982	+0.59(+1.58%)
Apr 05, 2007	36.56	37.93	36.54	37.52	6,837,298	+0.99(+2.72%)
Apr 04, 2007	35.45	36.83	35.00	36.53	6,504,209	+1.07(+3.00%)
Apr 03, 2007	33.81	35.71	33.81	35.46	6,541,602	+1.54(+4.55%)

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.