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 30, 2008 29.68 30.44 29.66 30.13 3,154,531 +0.51(+1.71%)
May 29, 2008 30.39 30.61 29.54 29.62 2,384,030 -0.89(-2.92%)
May 28, 2008 29.43 30.63 29.32 30.51 2,220,893 +0.94(+3.18%)
May 27, 2008 30.14 30.59 29.34 29.57 2,598,994 -0.57(-1.90%)
May 26, 2008 30.93 31.10 29.80 30.14 0 +0.00(+0.00%)
May 23, 2008 30.93 31.10 29.80 30.14 2,597,006 -0.56(-1.82%)
May 22, 2008 29.43 31.02 29.38 30.70 4,994,398 +0.47(+1.56%)
May 21, 2008 32.15 32.18 29.95 30.23 6,947,261 -1.66(-5.19%)
May 20, 2008 31.46 32.37 30.69 31.88 5,701,296 +0.34(+1.07%)
May 19, 2008 31.04 32.24 30.65 31.55 4,751,078 +0.98(+3.20%)
May 16, 2008 29.82 30.59 29.60 30.57 4,988,116 +1.10(+3.72%)
May 15, 2008 28.82 29.79 28.82 29.47 2,481,731 +0.70(+2.43%)
May 14, 2008 29.50 29.60 28.60 28.77 3,643,464 -1.01(-3.38%)
May 13, 2008 29.69 29.91 28.76 29.78 2,864,395 +0.35(+1.17%)
May 12, 2008 29.35 29.73 28.62 29.43 2,572,293 -0.17(-0.57%)
May 09, 2008 29.51 29.76 29.03 29.60 1,998,214 +0.19(+0.65%)
May 08, 2008 27.88 29.94 27.88 29.41 7,047,465 +1.62(+5.82%)
May 07, 2008 27.82 28.19 27.65 27.79 4,698,781 +0.09(+0.32%)
May 06, 2008 26.34 27.84 26.23 27.71 4,129,951 +1.53(+5.85%)
May 05, 2008 25.77 26.33 25.68 26.18 2,889,213 +0.46(+1.80%)
May 02, 2008 25.39 26.03 25.31 25.71 1,869,396 +0.23(+0.89%)
May 01, 2008 25.34 25.74 24.76 25.48 2,868,042 -0.26(-1.00%)
Apr 30, 2008 25.64 26.12 25.47 25.74 2,414,082 +0.11(+0.43%)
Apr 29, 2008 26.58 26.85 25.29 25.63 3,346,175 -1.04(-3.92%)
Apr 28, 2008 27.09 27.42 26.51 26.68 2,402,510 -0.07(-0.25%)
Apr 25, 2008 26.66 27.05 26.37 26.74 1,636,380 +0.40(+1.54%)
Apr 24, 2008 26.74 27.03 26.12 26.34 3,302,369 -0.63(-2.35%)
Apr 23, 2008 27.96 27.96 26.73 26.97 2,897,948 -0.92(-3.30%)
Apr 22, 2008 28.19 28.35 27.68 27.89 2,874,139 -0.31(-1.10%)
Apr 21, 2008 27.95 28.38 27.84 28.20 2,278,911 +0.32(+1.16%)
Apr 18, 2008 27.99 28.47 27.40 27.88 2,863,428 +0.01(+0.03%)
Apr 17, 2008 28.02 28.60 27.66 27.87 2,821,995 -0.01(-0.03%)
Apr 16, 2008 27.54 27.88 27.09 27.88 2,348,324 +0.82(+3.02%)
Apr 15, 2008 27.25 27.47 26.64 27.06 2,381,584 +0.22(+0.82%)
Apr 14, 2008 26.86 27.12 26.54 26.84 2,388,851 -0.21(-0.76%)
Apr 11, 2008 27.92 28.17 26.79 27.04 7,578,820 -0.49(-1.76%)
Apr 10, 2008 26.50 27.86 25.90 27.53 9,390,462 +1.18(+4.47%)
Apr 09, 2008 25.20 26.57 25.15 26.35 3,321,837 +0.96(+3.80%)
Apr 08, 2008 25.23 25.74 25.08 25.39 1,496,092 -0.15(-0.60%)
Apr 07, 2008 26.44 26.79 25.21 25.54 3,244,331 -0.44(-1.70%)
Apr 04, 2008 25.55 26.35 25.45 25.98 3,189,118 +0.63(+2.47%)
Apr 03, 2008 24.65 25.75 24.34 25.36 3,508,663 +0.74(+2.99%)
Apr 02, 2008 24.62 24.71 24.28 24.62 3,034,967 +0.22(+0.90%)
Apr 01, 2008 23.95 24.46 23.95 24.40 2,849,079 +0.17(+0.70%)
Mar 31, 2008 24.39 24.48 23.84 24.23 4,255,320 -0.14(-0.57%)
Mar 28, 2008 24.54 24.73 23.81 24.37 2,202,341 -0.29(-1.16%)
Mar 27, 2008 25.40 25.78 24.60 24.66 3,378,492 -0.54(-2.13%)
Mar 26, 2008 25.31 25.64 25.03 25.20 2,513,530 -0.13(-0.52%)
Mar 25, 2008 25.09 25.49 24.81 25.33 4,278,492 +1.01(+4.14%)
Mar 24, 2008 23.43 24.82 23.43 24.32 3,022,164 +0.35(+1.44%)
Mar 21, 2008 24.42 24.56 23.16 23.98 7,122,992 +0.00(+0.00%)
Mar 20, 2008 24.42 24.56 23.16 23.98 7,122,992 -0.96(-3.84%)
Mar 19, 2008 27.18 27.18 24.84 24.93 4,487,701 -2.30(-8.43%)
Mar 18, 2008 27.62 28.26 26.73 27.23 3,451,458 -0.25(-0.91%)
Mar 17, 2008 27.64 28.21 26.55 27.48 3,788,728 -1.58(-5.44%)
Mar 14, 2008 29.07 29.76 28.32 29.06 4,573,124 -0.19(-0.65%)
Mar 13, 2008 27.63 29.55 27.63 29.25 3,853,150 +0.87(+3.06%)
Mar 12, 2008 27.92 29.10 27.56 28.38 5,550,848 +0.63(+2.25%)
Mar 11, 2008 27.57 27.76 26.72 27.76 2,896,427 +1.24(+4.69%)
Mar 10, 2008 27.01 27.46 26.17 26.51 3,043,273 -0.75(-2.75%)
Mar 07, 2008 28.03 28.20 26.87 27.26 3,406,460 -1.13(-3.99%)
Mar 06, 2008 29.10 29.35 28.32 28.40 2,646,622 -0.71(-2.43%)
Mar 05, 2008 28.57 29.19 28.51 29.10 2,461,607 +0.74(+2.62%)
Mar 04, 2008 29.04 29.34 27.84 28.36 3,940,492 -0.63(-2.18%)
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.