Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.33 28.86 28.15 28.45 2,184,511 +0.12(+0.43%)
Apr 29, 2008 29.37 29.67 27.95 28.32 3,027,964 -1.15(-3.92%)
Apr 28, 2008 29.93 30.30 29.30 29.48 2,174,040 -0.07(-0.25%)
Apr 25, 2008 29.46 29.89 29.15 29.55 1,480,766 +0.45(+1.54%)
Apr 24, 2008 29.55 29.87 28.86 29.11 2,988,325 -0.70(-2.35%)
Apr 23, 2008 30.89 30.89 29.54 29.80 2,622,362 -1.02(-3.30%)
Apr 22, 2008 31.15 31.33 30.59 30.82 2,600,817 -0.34(-1.10%)
Apr 21, 2008 30.89 31.36 30.76 31.16 2,062,194 +0.36(+1.16%)
Apr 18, 2008 30.93 31.46 30.28 30.80 2,591,125 +0.01(+0.03%)
Apr 17, 2008 30.97 31.60 30.57 30.80 2,553,633 -0.01(-0.03%)
Apr 16, 2008 30.44 30.81 29.93 30.80 2,125,006 +0.90(+3.02%)
Apr 15, 2008 30.11 30.36 29.44 29.90 2,155,103 +0.24(+0.82%)
Apr 14, 2008 29.68 29.98 29.32 29.66 2,161,679 -0.23(-0.76%)
Apr 11, 2008 30.85 31.13 29.61 29.89 6,858,099 -0.54(-1.76%)
Apr 10, 2008 29.28 30.79 28.62 30.42 8,497,460 +1.30(+4.47%)
Apr 09, 2008 27.85 29.37 27.80 29.12 3,005,941 +1.07(+3.80%)
Apr 08, 2008 27.88 28.45 27.72 28.06 1,353,818 -0.17(-0.60%)
Apr 07, 2008 29.22 29.61 27.86 28.23 2,935,805 -0.49(-1.70%)
Apr 04, 2008 28.24 29.12 28.12 28.71 2,885,843 +0.69(+2.47%)
Apr 03, 2008 27.24 28.45 26.90 28.02 3,175,001 +0.81(+2.99%)
Apr 02, 2008 27.20 27.31 26.83 27.21 2,746,352 +0.24(+0.90%)
Apr 01, 2008 26.47 27.03 26.47 26.97 2,578,141 +0.19(+0.70%)
Mar 31, 2008 26.95 27.06 26.34 26.78 3,850,653 -0.15(-0.57%)
Mar 28, 2008 27.11 27.33 26.32 26.93 1,992,906 -0.32(-1.16%)
Mar 27, 2008 28.07 28.49 27.19 27.25 3,057,208 -0.59(-2.13%)
Mar 26, 2008 27.97 28.33 27.66 27.85 2,274,501 -0.15(-0.52%)
Mar 25, 2008 27.73 28.17 27.41 27.99 3,871,621 +1.11(+4.14%)
Mar 24, 2008 25.89 27.43 25.89 26.88 2,734,766 +0.38(+1.44%)
Mar 21, 2008 26.99 27.14 25.59 26.50 6,445,619 +0.00(+0.00%)
Mar 20, 2008 26.99 27.14 25.59 26.50 6,445,619 -1.06(-3.84%)
Mar 19, 2008 30.03 30.03 27.45 27.55 4,060,936 -2.54(-8.43%)
Mar 18, 2008 30.52 31.24 29.54 30.09 3,123,235 -0.28(-0.91%)
Mar 17, 2008 30.54 31.18 29.34 30.37 3,428,432 -1.75(-5.44%)
Mar 14, 2008 32.12 32.89 31.30 32.11 4,138,235 -0.21(-0.65%)
Mar 13, 2008 30.54 32.66 30.54 32.32 3,486,728 +0.96(+3.06%)
Mar 12, 2008 30.85 32.16 30.46 31.37 5,022,980 +0.69(+2.25%)
Mar 11, 2008 30.47 30.67 29.53 30.67 2,620,986 +1.37(+4.69%)
Mar 10, 2008 29.85 30.35 28.92 29.30 2,753,867 -0.83(-2.75%)
Mar 07, 2008 30.98 31.16 29.69 30.13 3,082,517 -1.25(-3.99%)
Mar 06, 2008 32.16 32.43 31.30 31.38 2,394,937 -0.78(-2.43%)
Mar 05, 2008 31.58 32.26 31.50 32.16 2,227,516 +0.82(+2.62%)
Mar 04, 2008 32.09 32.42 30.76 31.34 3,565,764 -0.70(-2.18%)
Mar 03, 2008 31.67 32.15 31.20 32.04 3,052,616 +0.13(+0.41%)
Feb 29, 2008 32.09 32.93 31.63 31.91 3,748,558 -0.75(-2.29%)
Feb 28, 2008 31.40 33.03 31.19 32.66 5,395,774 +1.26(+4.01%)
Feb 27, 2008 32.13 32.13 30.98 31.40 2,739,434 -0.35(-1.10%)
Feb 26, 2008 30.69 32.10 30.30 31.75 4,540,775 +1.22(+3.99%)
Feb 25, 2008 29.76 30.80 29.75 30.53 3,834,904 +0.50(+1.65%)
Feb 22, 2008 29.63 30.12 29.11 30.03 2,982,932 +0.46(+1.57%)
Feb 21, 2008 30.49 30.80 29.44 29.57 3,094,335 -0.61(-2.02%)
Feb 20, 2008 29.61 30.33 29.45 30.18 3,425,635 +0.56(+1.89%)
Feb 19, 2008 29.67 30.08 29.39 29.62 2,922,617 +0.17(+0.58%)
Feb 18, 2008 29.67 30.08 28.83 29.45 0 +0.00(+0.00%)
Feb 15, 2008 29.67 30.08 28.83 29.45 3,458,827 +0.08(+0.28%)
Feb 14, 2008 29.22 30.28 29.21 29.37 5,563,369 +0.67(+2.35%)
Feb 13, 2008 28.11 28.77 27.56 28.69 4,603,770 +1.19(+4.32%)
Feb 12, 2008 26.77 27.85 26.60 27.50 4,269,329 +1.08(+4.09%)
Feb 11, 2008 26.71 26.71 26.02 26.42 3,984,919 -0.07(-0.25%)
Feb 08, 2008 26.30 26.65 26.22 26.49 4,618,311 +0.49(+1.88%)
Feb 07, 2008 25.86 26.20 25.37 26.00 4,588,254 +0.11(+0.41%)
Feb 06, 2008 26.25 26.76 25.41 25.89 5,250,274 -0.24(-0.93%)
Feb 05, 2008 26.97 27.02 26.02 26.14 5,612,501 -1.28(-4.68%)
Feb 04, 2008 27.23 27.73 26.94 27.42 5,544,433 +0.32(+1.17%)
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.