Cameco Corporation (NY: CCJ )

23.37 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.87 33.98 33.27 33.81 2,925,100 -0.34(-1.00%)
Jan 30, 2008 34.13 34.73 33.63 34.15 2,793,450 -0.34(-0.99%)
Jan 29, 2008 34.50 34.91 33.70 34.49 3,004,304 -0.01(-0.03%)
Jan 28, 2008 34.99 35.20 33.97 34.50 3,024,800 -0.17(-0.49%)
Jan 25, 2008 35.99 35.99 34.32 34.67 3,196,622 -0.27(-0.77%)
Jan 24, 2008 34.98 35.60 34.34 34.94 2,738,195 +0.91(+2.67%)
Jan 23, 2008 33.78 34.44 31.82 34.03 4,812,249 -0.47(-1.36%)
Jan 22, 2008 31.01 34.85 30.78 34.50 7,322,605 +0.21(+0.61%)
Jan 21, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Jan 18, 2008 34.63 35.64 33.26 34.29 3,359,876 -0.17(-0.49%)
Jan 17, 2008 36.37 36.66 34.15 34.46 3,338,688 -1.74(-4.81%)
Jan 16, 2008 37.11 37.44 35.80 36.20 3,708,312 -1.55(-4.11%)
Jan 15, 2008 39.00 39.32 37.66 37.75 2,313,620 -1.68(-4.26%)
Jan 14, 2008 39.02 39.65 38.82 39.43 1,445,756 +0.81(+2.10%)
Jan 11, 2008 39.52 39.52 38.46 38.62 1,410,396 -0.91(-2.30%)
Jan 10, 2008 38.40 39.83 38.12 39.53 2,978,830 +0.84(+2.17%)
Jan 09, 2008 39.13 39.69 38.33 38.69 3,672,864 -1.05(-2.64%)
Jan 08, 2008 40.55 41.24 39.63 39.74 2,287,646 -0.72(-1.78%)
Jan 07, 2008 40.59 41.24 39.50 40.46 2,228,300 -0.08(-0.20%)
Jan 04, 2008 41.90 41.90 40.15 40.54 2,572,445 -1.46(-3.48%)
Jan 03, 2008 41.67 42.12 40.80 42.00 2,357,162 +0.67(+1.62%)
Jan 02, 2008 40.16 41.52 40.03 41.33 2,772,843 +1.52(+3.82%)
Jan 01, 2008 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.79 39.72 39.81 948,398 -0.61(-1.51%)
Dec 28, 2007 39.62 40.61 39.62 40.42 1,080,445 +0.60(+1.51%)
Dec 27, 2007 40.11 40.85 39.37 39.82 1,583,300 -0.88(-2.16%)
Dec 26, 2007 39.75 40.83 39.28 40.70 1,351,669 +0.98(+2.47%)
Dec 24, 2007 39.76 40.02 38.92 39.72 1,093,605 -0.24(-0.60%)
Dec 21, 2007 38.93 40.31 38.59 39.96 3,817,804 +1.37(+3.55%)
Dec 20, 2007 37.11 38.99 37.06 38.59 3,829,181 +1.89(+5.15%)
Dec 19, 2007 35.17 37.44 35.17 36.70 2,626,691 +1.25(+3.53%)
Dec 18, 2007 35.42 36.25 34.98 35.45 3,091,882 +0.10(+0.28%)
Dec 17, 2007 36.35 36.35 35.16 35.35 2,556,375 -0.83(-2.29%)
Dec 14, 2007 36.00 36.31 35.72 36.18 2,146,300 -0.26(-0.71%)
Dec 13, 2007 36.66 36.77 35.33 36.44 2,893,493 -0.29(-0.79%)
Dec 12, 2007 38.56 38.73 36.12 36.73 4,585,043 -1.13(-2.98%)
Dec 11, 2007 39.67 39.67 37.75 37.86 2,476,287 -1.52(-3.86%)
Dec 10, 2007 39.00 39.46 38.81 39.38 2,175,818 +0.46(+1.18%)
Dec 07, 2007 39.03 39.50 38.57 38.92 2,685,427 -0.07(-0.18%)
Dec 06, 2007 39.18 39.20 38.57 38.99 3,207,975 -0.01(-0.03%)
Dec 05, 2007 39.86 39.86 38.86 39.00 2,067,605 +0.16(+0.41%)
Dec 04, 2007 39.27 39.27 37.67 38.84 3,663,850 -0.89(-2.24%)
Dec 03, 2007 41.40 41.40 39.73 39.73 3,080,353 -1.64(-3.96%)
Nov 30, 2007 42.16 42.67 40.82 41.37 2,071,657 -0.27(-0.65%)
Nov 29, 2007 41.00 42.59 40.36 41.64 2,310,896 +0.27(+0.65%)
Nov 28, 2007 39.86 41.52 39.86 41.37 2,706,932 +0.80(+1.97%)
Nov 27, 2007 39.84 40.97 39.20 40.57 2,849,118 +0.40(+1.00%)
Nov 26, 2007 42.18 42.18 40.14 40.17 1,940,716 -0.78(-1.90%)
Nov 23, 2007 39.70 41.33 39.70 40.95 912,897 +1.09(+2.73%)
Nov 21, 2007 41.43 41.43 39.50 39.86 3,287,075 -1.89(-4.53%)
Nov 20, 2007 40.19 42.07 40.19 41.75 3,016,800 +1.22(+3.01%)
Nov 19, 2007 42.16 42.16 40.06 40.53 3,059,412 -1.75(-4.14%)
Nov 16, 2007 42.00 42.77 41.82 42.28 2,225,553 +0.37(+0.88%)
Nov 15, 2007 43.72 43.72 41.64 41.91 2,976,691 -1.73(-3.96%)
Nov 14, 2007 44.34 44.52 43.25 43.64 2,431,775 +0.05(+0.11%)
Nov 13, 2007 43.25 44.48 42.25 43.59 3,922,914 +0.74(+1.73%)
Nov 12, 2007 46.10 46.25 42.74 42.85 5,180,295 -4.38(-9.27%)
Nov 09, 2007 47.11 47.82 46.12 47.23 3,918,812 -0.32(-0.67%)
Nov 08, 2007 49.51 49.51 46.40 47.55 3,645,175 -1.02(-2.10%)
Nov 07, 2007 49.64 50.72 48.42 48.57 3,531,650 -1.40(-2.80%)
Nov 06, 2007 48.56 50.32 48.33 49.97 3,691,500 +2.14(+4.47%)
Nov 05, 2007 47.09 48.06 46.70 47.83 3,906,158 +0.24(+0.50%)
Nov 02, 2007 46.05 47.59 45.89 47.59 4,555,900 +2.37(+5.24%)
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.