Cameco Corporation (NY: CCJ )

23.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.50 30.65 29.75 30.08 0 -0.23(-0.76%)
Aug 28, 2008 30.68 30.83 29.73 30.31 1,930,529 +0.06(+0.20%)
Aug 27, 2008 29.31 30.62 29.31 30.25 2,253,847 +1.07(+3.67%)
Aug 26, 2008 28.87 29.52 28.77 29.18 1,554,808 +0.10(+0.34%)
Aug 25, 2008 29.35 29.68 28.71 29.08 1,900,226 -0.43(-1.46%)
Aug 22, 2008 30.07 30.30 29.00 29.51 0 -0.88(-2.90%)
Aug 21, 2008 28.99 30.62 28.83 30.39 4,239,951 +1.67(+5.81%)
Aug 20, 2008 27.80 28.92 27.80 28.72 4,093,008 +0.95(+3.42%)
Aug 19, 2008 28.51 28.96 27.56 27.77 5,013,739 -0.97(-3.38%)
Aug 18, 2008 28.90 29.54 28.31 28.74 3,812,633 -0.04(-0.14%)
Aug 15, 2008 30.51 31.12 28.26 28.78 0 -2.43(-7.79%)
Aug 14, 2008 30.26 31.57 30.13 31.21 3,582,517 +0.22(+0.71%)
Aug 13, 2008 30.70 31.27 29.58 30.99 5,695,336 -1.03(-3.22%)
Aug 12, 2008 32.00 32.46 31.61 32.02 1,976,740 +0.34(+1.07%)
Aug 11, 2008 32.63 32.78 30.94 31.68 4,625,543 -0.98(-3.00%)
Aug 08, 2008 32.31 32.71 31.83 32.66 3,184,124 -0.08(-0.24%)
Aug 07, 2008 32.20 33.37 32.20 32.74 2,603,476 +0.28(+0.86%)
Aug 06, 2008 32.77 33.42 32.31 32.46 2,730,503 -0.14(-0.43%)
Aug 05, 2008 32.84 33.59 31.64 32.60 5,238,131 +0.66(+2.07%)
Aug 04, 2008 34.94 34.94 31.91 31.94 3,690,041 -2.77(-7.98%)
Aug 01, 2008 35.93 36.16 34.59 34.71 2,820,795 -1.22(-3.40%)
Jul 31, 2008 36.03 36.50 35.59 35.93 3,014,317 -0.32(-0.88%)
Jul 30, 2008 35.61 36.48 35.30 36.25 3,414,154 +0.70(+1.97%)
Jul 29, 2008 35.55 36.83 35.31 35.55 3,308,902 -0.49(-1.36%)
Jul 28, 2008 35.79 36.97 35.61 36.04 2,091,875 +0.53(+1.49%)
Jul 25, 2008 35.57 36.27 34.73 35.51 2,656,088 +0.31(+0.88%)
Jul 24, 2008 36.74 37.12 35.06 35.20 3,527,447 -1.80(-4.86%)
Jul 23, 2008 38.11 38.42 36.78 37.00 3,249,214 -1.37(-3.57%)
Jul 22, 2008 39.34 39.51 37.50 38.37 3,430,872 -1.22(-3.08%)
Jul 21, 2008 38.90 39.77 38.27 39.59 2,060,824 +0.86(+2.22%)
Jul 18, 2008 39.96 40.03 38.23 38.73 2,809,760 -0.62(-1.58%)
Jul 17, 2008 40.73 42.03 38.60 39.35 3,793,881 -1.68(-4.09%)
Jul 16, 2008 42.83 43.31 40.50 41.03 5,075,474 -1.90(-4.43%)
Jul 15, 2008 42.18 43.20 41.27 42.93 5,351,873 +0.79(+1.87%)
Jul 14, 2008 41.28 42.51 41.01 42.14 3,404,426 +1.65(+4.08%)
Jul 11, 2008 40.67 40.90 39.58 40.49 2,817,853 -0.26(-0.64%)
Jul 10, 2008 41.40 41.68 40.05 40.75 3,365,277 -0.39(-0.95%)
Jul 09, 2008 41.07 42.85 41.03 41.14 4,214,653 +0.56(+1.38%)
Jul 08, 2008 39.87 40.70 39.78 40.58 3,297,847 -0.04(-0.10%)
Jul 07, 2008 41.70 41.96 39.89 40.62 2,929,979 -0.36(-0.88%)
Jul 04, 2008 40.92 41.05 39.20 40.98 2,679,773 +0.00(+0.00%)
Jul 03, 2008 40.92 41.05 39.20 40.98 2,679,773 -0.06(-0.15%)
Jul 02, 2008 43.07 43.50 40.95 41.04 4,656,877 -1.04(-2.47%)
Jul 01, 2008 42.92 42.92 41.21 42.08 2,777,581 -0.79(-1.84%)
Jun 30, 2008 40.01 43.60 40.01 42.87 5,138,596 +2.44(+6.04%)
Jun 27, 2008 39.63 40.71 39.50 40.43 3,086,653 +1.40(+3.59%)
Jun 26, 2008 39.30 39.56 38.38 39.03 3,764,456 +0.49(+1.27%)
Jun 25, 2008 38.95 39.77 37.85 38.54 2,163,176 -0.35(-0.90%)
Jun 24, 2008 39.28 40.01 38.69 38.89 3,118,852 -0.09(-0.23%)
Jun 23, 2008 37.51 39.41 37.39 38.98 3,237,454 +1.72(+4.62%)
Jun 20, 2008 37.33 38.01 36.97 37.26 2,792,283 +0.19(+0.51%)
Jun 19, 2008 37.53 37.64 36.58 37.07 1,542,174 -0.01(-0.03%)
Jun 18, 2008 37.59 37.59 36.33 37.08 2,227,066 -0.38(-1.01%)
Jun 17, 2008 38.10 38.55 37.25 37.46 2,469,902 -0.78(-2.04%)
Jun 16, 2008 37.34 38.79 37.34 38.24 2,002,074 +0.52(+1.38%)
Jun 13, 2008 37.35 37.90 37.21 37.72 2,085,937 +0.33(+0.88%)
Jun 12, 2008 38.01 38.75 37.20 37.39 2,387,596 -0.34(-0.90%)
Jun 11, 2008 38.42 39.42 37.63 37.73 5,647,719 +0.29(+0.77%)
Jun 10, 2008 38.23 40.27 36.39 37.44 6,812,383 -3.17(-7.81%)
Jun 09, 2008 40.36 41.10 39.81 40.61 2,337,289 +0.33(+0.82%)
Jun 06, 2008 40.50 41.38 40.11 40.28 2,298,148 -0.35(-0.86%)
Jun 05, 2008 39.92 40.86 39.29 40.63 2,354,940 +0.98(+2.47%)
Jun 04, 2008 40.96 41.25 39.37 39.65 2,794,932 -1.13(-2.77%)
Jun 03, 2008 41.22 42.30 40.50 40.78 3,783,318 -0.38(-0.92%)
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.