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 (%)
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%)
Mar 03, 2008 28.65 29.10 28.24 28.99 3,373,417 +0.12(+0.41%)
Feb 29, 2008 29.04 29.80 28.63 28.88 4,142,496 -0.68(-2.29%)
Feb 28, 2008 28.41 29.89 28.23 29.55 5,962,819 +1.14(+4.01%)
Feb 27, 2008 29.07 29.07 28.04 28.41 3,027,323 -0.32(-1.10%)
Feb 26, 2008 27.77 29.04 27.42 28.73 5,017,968 +1.10(+3.99%)
Feb 25, 2008 26.93 27.88 26.92 27.62 4,237,916 +0.45(+1.65%)
Feb 22, 2008 26.82 27.26 26.34 27.18 3,296,410 +0.42(+1.57%)
Feb 21, 2008 27.59 27.87 26.64 26.76 3,419,520 -0.55(-2.02%)
Feb 20, 2008 26.79 27.45 26.65 27.31 3,785,637 +0.51(+1.89%)
Feb 19, 2008 26.85 27.22 26.59 26.80 3,229,756 +0.15(+0.58%)
Feb 18, 2008 26.85 27.22 26.09 26.65 0 +0.00(+0.00%)
Feb 15, 2008 26.85 27.22 26.09 26.65 3,822,317 +0.07(+0.28%)
Feb 14, 2008 26.44 27.40 26.43 26.57 6,148,026 +0.61(+2.35%)
Feb 13, 2008 25.44 26.04 24.94 25.96 5,087,582 +1.07(+4.32%)
Feb 12, 2008 24.23 25.20 24.07 24.89 4,717,995 +0.98(+4.09%)
Feb 11, 2008 24.17 24.17 23.54 23.91 4,403,697 -0.06(-0.25%)
Feb 08, 2008 23.80 24.12 23.73 23.97 5,103,651 +0.44(+1.88%)
Feb 07, 2008 23.40 23.71 22.96 23.53 5,070,436 +0.10(+0.41%)
Feb 06, 2008 23.76 24.22 22.99 23.43 5,802,028 -0.22(-0.93%)
Feb 05, 2008 24.40 24.45 23.54 23.65 6,202,321 -1.16(-4.68%)
Feb 04, 2008 24.64 25.09 24.38 24.81 6,127,100 +0.29(+1.17%)
Feb 01, 2008 24.87 25.33 24.15 24.53 7,140,805 -0.35(-1.39%)
Jan 31, 2008 24.92 25.00 24.48 24.87 3,976,031 -0.25(-1.00%)
Jan 30, 2008 25.11 25.55 24.74 25.12 3,797,082 -0.25(-0.99%)
Jan 29, 2008 25.38 25.68 24.79 25.37 4,083,692 -0.01(-0.03%)
Jan 28, 2008 25.74 25.90 24.99 25.38 4,111,552 -0.12(-0.49%)
Jan 25, 2008 26.48 26.48 25.25 25.51 4,345,106 -0.20(-0.77%)
Jan 24, 2008 25.73 26.19 25.26 25.70 3,721,975 +0.67(+2.67%)
Jan 23, 2008 24.85 25.34 23.41 25.04 6,541,197 -0.35(-1.36%)
Jan 22, 2008 22.81 25.64 22.64 25.38 9,953,475 +0.15(+0.61%)
Jan 21, 2008 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.22 24.47 25.23 4,567,014 -0.12(-0.49%)
Jan 17, 2008 26.76 26.97 25.12 25.35 4,538,214 -1.28(-4.81%)
Jan 16, 2008 27.30 27.54 26.34 26.63 5,040,636 -1.14(-4.11%)
Jan 15, 2008 28.69 28.93 27.71 27.77 3,144,858 -1.24(-4.26%)
Jan 14, 2008 28.71 29.17 28.56 29.01 1,965,188 +0.60(+2.10%)
Jan 11, 2008 29.07 29.07 28.29 28.41 1,917,124 -0.67(-2.30%)
Jan 10, 2008 28.25 29.30 28.04 29.08 4,049,066 +0.62(+2.17%)
Jan 09, 2008 28.79 29.20 28.20 28.46 4,992,453 -0.77(-2.64%)
Jan 08, 2008 29.83 30.34 29.16 29.24 3,109,552 -0.53(-1.78%)
Jan 07, 2008 29.86 30.34 29.06 29.77 3,028,885 -0.06(-0.20%)
Jan 04, 2008 30.83 30.83 29.54 29.82 3,496,674 -1.07(-3.48%)
Jan 03, 2008 30.66 30.99 30.02 30.90 3,204,044 +0.49(+1.62%)
Jan 02, 2008 29.55 30.55 29.45 30.41 3,769,071 +1.12(+3.82%)
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.