Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.81 32.97 31.63 32.83 2,976,888 +1.75(+5.62%)
Aug 30, 2007 31.19 31.64 30.53 31.08 2,476,271 -0.64(-2.02%)
Aug 29, 2007 31.18 31.75 30.81 31.72 2,239,492 +1.15(+3.78%)
Aug 28, 2007 31.88 32.24 30.51 30.57 2,800,626 -1.80(-5.55%)
Aug 27, 2007 32.79 32.92 32.28 32.37 2,675,241 +0.06(+0.18%)
Aug 24, 2007 31.31 32.50 30.98 32.31 3,990,176 +0.95(+3.03%)
Aug 23, 2007 32.45 32.67 30.47 31.36 5,695,473 -0.31(-0.98%)
Aug 22, 2007 30.15 31.89 30.15 31.67 6,001,009 +2.17(+7.36%)
Aug 21, 2007 29.77 29.91 28.94 29.50 4,130,029 -0.82(-2.71%)
Aug 20, 2007 30.11 30.49 29.53 30.32 2,828,302 +0.68(+2.30%)
Aug 17, 2007 30.40 30.41 28.67 29.63 5,171,302 +0.98(+3.43%)
Aug 16, 2007 30.23 30.23 27.82 28.65 8,463,308 -1.86(-6.10%)
Aug 15, 2007 31.02 31.68 30.41 30.51 4,091,149 -1.18(-3.72%)
Aug 14, 2007 32.06 32.52 31.14 31.69 2,885,621 -0.50(-1.54%)
Aug 13, 2007 32.52 33.13 32.09 32.19 2,791,647 +0.15(+0.48%)
Aug 10, 2007 31.00 32.29 30.19 32.03 4,848,625 +0.81(+2.60%)
Aug 09, 2007 31.21 32.47 30.75 31.22 4,670,930 -0.98(-3.03%)
Aug 08, 2007 31.54 33.50 31.52 32.19 4,421,900 +1.16(+3.75%)
Aug 07, 2007 31.56 31.56 30.65 31.03 4,040,976 -0.50(-1.57%)
Aug 06, 2007 32.22 32.22 30.33 31.53 4,805,356 -0.29(-0.92%)
Aug 03, 2007 32.42 32.62 31.76 31.82 3,801,861 -0.64(-1.98%)
Aug 02, 2007 32.46 32.80 31.63 32.46 4,325,276 +0.18(+0.55%)
Aug 01, 2007 32.85 33.40 31.63 32.28 6,757,871 -0.87(-2.62%)
Jul 31, 2007 33.45 34.26 32.98 33.15 7,880,274 +0.63(+1.95%)
Jul 30, 2007 33.32 33.37 31.54 32.52 10,599,548 -0.39(-1.19%)
Jul 27, 2007 32.82 33.41 32.53 32.91 6,660,280 -0.19(-0.57%)
Jul 26, 2007 34.07 34.07 32.13 33.10 8,573,727 -1.46(-4.21%)
Jul 25, 2007 33.72 34.95 33.61 34.55 7,453,100 +0.86(+2.56%)
Jul 24, 2007 35.77 35.77 33.45 33.69 10,802,193 -2.15(-6.01%)
Jul 23, 2007 37.11 37.35 35.64 35.84 7,540,403 -2.32(-6.07%)
Jul 20, 2007 38.77 38.78 37.80 38.16 2,872,459 -0.61(-1.57%)
Jul 19, 2007 38.86 39.24 38.39 38.77 3,460,531 +0.06(+0.17%)
Jul 18, 2007 37.46 38.71 36.88 38.71 5,848,823 +0.71(+1.86%)
Jul 17, 2007 39.21 39.51 37.77 38.00 6,218,968 -1.42(-3.61%)
Jul 16, 2007 40.94 40.94 38.63 39.42 6,725,263 -1.76(-4.26%)
Jul 13, 2007 40.53 41.36 40.52 41.18 2,419,075 +0.52(+1.28%)
Jul 12, 2007 40.06 41.14 40.06 40.66 5,297,685 -0.11(-0.28%)
Jul 11, 2007 41.67 42.23 40.54 40.77 3,904,567 -1.35(-3.20%)
Jul 10, 2007 42.29 42.73 41.59 42.12 2,991,551 -0.42(-0.99%)
Jul 09, 2007 41.36 42.63 40.99 42.54 4,017,114 +1.68(+4.12%)
Jul 06, 2007 40.58 41.33 40.15 40.86 2,958,930 +0.56(+1.39%)
Jul 05, 2007 39.48 40.53 39.15 40.30 2,948,352 +0.82(+2.08%)
Jul 03, 2007 40.49 40.49 38.75 39.48 3,332,855 -0.70(-1.74%)
Jul 02, 2007 40.73 41.46 39.65 40.18 4,312,626 -1.07(-2.60%)
Jun 29, 2007 41.37 41.41 40.81 41.25 2,160,771 +0.24(+0.57%)
Jun 28, 2007 41.46 41.63 40.68 41.02 3,163,605 +0.23(+0.56%)
Jun 27, 2007 39.49 41.00 38.01 40.79 6,139,951 +1.25(+3.17%)
Jun 26, 2007 42.23 42.36 39.51 39.54 5,973,088 -2.34(-5.59%)
Jun 25, 2007 43.26 43.28 41.76 41.88 2,870,737 -1.33(-3.09%)
Jun 22, 2007 44.02 44.06 42.84 43.21 3,256,957 -0.89(-2.03%)
Jun 21, 2007 43.32 44.11 42.69 44.11 2,089,595 +0.78(+1.80%)
Jun 20, 2007 44.33 44.63 43.21 43.32 2,502,962 -0.90(-2.04%)
Jun 19, 2007 44.24 44.50 43.45 44.23 2,165,445 +0.04(+0.09%)
Jun 18, 2007 45.33 45.41 44.04 44.19 2,771,721 -1.02(-2.25%)
Jun 15, 2007 44.15 45.53 43.90 45.20 4,967,056 +1.50(+3.42%)
Jun 14, 2007 42.83 43.76 42.57 43.71 3,239,251 +1.40(+3.31%)
Jun 13, 2007 41.68 42.43 41.43 42.31 2,667,785 +0.78(+1.88%)
Jun 12, 2007 42.15 42.49 41.38 41.53 2,585,127 -0.71(-1.67%)
Jun 11, 2007 42.36 42.91 42.13 42.24 2,204,431 -0.04(-0.10%)
Jun 08, 2007 41.28 42.31 40.87 42.28 3,841,129 +0.56(+1.34%)
Jun 07, 2007 42.44 43.41 41.16 41.71 4,606,415 -0.86(-2.02%)
Jun 06, 2007 43.19 44.05 42.24 42.58 3,998,125 -1.29(-2.95%)
Jun 05, 2007 44.63 44.71 43.37 43.87 4,502,321 -0.56(-1.26%)
Jun 04, 2007 43.14 44.57 42.76 44.43 5,058,983 +1.19(+2.74%)
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.