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 (%)
Jul 31, 2008 29.29 29.67 28.93 29.21 3,707,662 -0.26(-0.88%)
Jul 30, 2008 28.95 29.66 28.70 29.47 4,199,469 +0.57(+1.97%)
Jul 29, 2008 28.90 29.94 28.71 28.90 4,070,007 -0.40(-1.36%)
Jul 28, 2008 29.10 30.06 28.95 29.30 2,573,042 +0.43(+1.49%)
Jul 25, 2008 28.92 29.49 28.24 28.87 3,267,034 +0.25(+0.88%)
Jul 24, 2008 29.87 30.18 28.50 28.62 4,338,821 -1.46(-4.86%)
Jul 23, 2008 30.98 31.24 29.90 30.08 3,996,590 -1.11(-3.57%)
Jul 22, 2008 31.98 32.12 30.49 31.19 4,220,032 -0.99(-3.08%)
Jul 21, 2008 31.63 32.33 31.11 32.19 2,534,849 +0.70(+2.22%)
Jul 18, 2008 32.49 32.54 31.08 31.49 3,456,054 -0.50(-1.58%)
Jul 17, 2008 33.11 34.17 31.38 31.99 4,666,540 -1.37(-4.09%)
Jul 16, 2008 34.82 35.21 32.93 33.36 6,242,922 -1.54(-4.43%)
Jul 15, 2008 34.29 35.12 33.55 34.90 6,582,897 +0.64(+1.87%)
Jul 14, 2008 33.56 34.56 33.34 34.26 4,187,503 +1.34(+4.08%)
Jul 11, 2008 33.06 33.25 32.18 32.92 3,466,008 -0.21(-0.64%)
Jul 10, 2008 33.66 33.89 32.56 33.13 4,139,349 -0.32(-0.95%)
Jul 09, 2008 33.39 34.84 33.36 33.45 5,184,097 +0.46(+1.38%)
Jul 08, 2008 32.41 33.09 32.34 32.99 4,056,409 -0.03(-0.10%)
Jul 07, 2008 33.90 34.11 32.43 33.02 3,603,925 -0.29(-0.88%)
Jul 04, 2008 33.27 33.37 31.87 33.32 3,296,167 +0.00(+0.00%)
Jul 03, 2008 33.27 33.37 31.87 33.32 3,296,167 -0.05(-0.15%)
Jul 02, 2008 35.02 35.37 33.29 33.37 5,728,040 -0.85(-2.47%)
Jul 01, 2008 34.89 34.89 33.50 34.21 3,416,473 -0.64(-1.84%)
Jun 30, 2008 32.53 35.45 32.53 34.85 6,320,563 +1.98(+6.04%)
Jun 27, 2008 32.22 33.10 32.11 32.87 3,796,637 +1.14(+3.59%)
Jun 26, 2008 31.95 32.16 31.20 31.73 4,630,346 +0.40(+1.27%)
Jun 25, 2008 31.67 32.33 30.77 31.33 2,660,744 -0.28(-0.90%)
Jun 24, 2008 31.93 32.53 31.45 31.62 3,836,242 -0.07(-0.23%)
Jun 23, 2008 30.50 32.04 30.40 31.69 3,982,125 +1.40(+4.62%)
Jun 20, 2008 30.35 30.90 30.06 30.29 3,434,557 +0.15(+0.51%)
Jun 19, 2008 30.51 30.60 29.74 30.14 1,896,901 -0.01(-0.03%)
Jun 18, 2008 30.56 30.56 29.54 30.15 2,739,330 -0.31(-1.01%)
Jun 17, 2008 30.98 31.34 30.28 30.45 3,038,022 -0.63(-2.04%)
Jun 16, 2008 30.36 31.54 30.36 31.09 2,462,586 +0.42(+1.38%)
Jun 13, 2008 30.37 30.81 30.25 30.67 2,565,739 +0.27(+0.88%)
Jun 12, 2008 30.90 31.50 30.24 30.40 2,936,784 -0.28(-0.90%)
Jun 11, 2008 31.24 32.05 30.59 30.67 6,946,793 +0.24(+0.77%)
Jun 10, 2008 31.08 32.74 29.58 30.44 8,379,350 -2.58(-7.81%)
Jun 09, 2008 32.81 33.41 32.37 33.02 2,874,906 +0.27(+0.82%)
Jun 06, 2008 32.93 33.64 32.61 32.75 2,826,762 -0.28(-0.86%)
Jun 05, 2008 32.45 33.22 31.94 33.03 2,896,617 +0.80(+2.47%)
Jun 04, 2008 33.30 33.54 32.01 32.24 3,437,815 -0.92(-2.77%)
Jun 03, 2008 33.51 34.39 32.93 33.15 4,653,547 -0.31(-0.92%)
Jun 02, 2008 33.31 33.64 32.62 33.46 4,546,699 +0.17(+0.51%)
May 30, 2008 32.80 33.63 32.78 33.29 2,854,546 +0.56(+1.71%)
May 29, 2008 33.58 33.83 32.64 32.73 2,157,316 -0.98(-2.92%)
May 28, 2008 32.53 33.84 32.41 33.72 2,009,693 +1.04(+3.19%)
May 27, 2008 33.31 33.80 32.42 32.67 2,351,839 -0.63(-1.90%)
May 26, 2008 34.18 34.37 32.93 33.31 0 +0.00(+0.00%)
May 23, 2008 34.18 34.37 32.93 33.31 2,350,039 -0.62(-1.82%)
May 22, 2008 32.52 34.28 32.46 33.93 4,519,447 +0.52(+1.56%)
May 21, 2008 35.53 35.56 33.10 33.41 6,286,599 -1.83(-5.19%)
May 20, 2008 34.76 35.77 33.91 35.24 5,159,121 +0.37(+1.07%)
May 19, 2008 34.30 35.63 33.87 34.86 4,299,266 +1.08(+3.20%)
May 16, 2008 32.95 33.80 32.72 33.78 4,513,763 +1.21(+3.72%)
May 15, 2008 31.85 32.92 31.85 32.57 2,245,726 +0.77(+2.43%)
May 14, 2008 32.60 32.71 31.61 31.80 3,296,983 -1.11(-3.38%)
May 13, 2008 32.81 33.05 31.78 32.91 2,592,001 +0.38(+1.17%)
May 12, 2008 32.43 32.85 31.63 32.53 2,327,676 -0.19(-0.57%)
May 09, 2008 32.61 32.89 32.08 32.72 1,808,190 +0.21(+0.65%)
May 08, 2008 30.81 33.09 30.81 32.50 6,377,274 +1.79(+5.82%)
May 07, 2008 30.75 31.15 30.55 30.71 4,251,943 +0.10(+0.32%)
May 06, 2008 29.11 30.76 28.99 30.62 3,737,206 +1.69(+5.85%)
May 05, 2008 28.48 29.10 28.38 28.93 2,614,458 +0.51(+1.80%)
May 02, 2008 28.06 28.77 27.98 28.41 1,691,623 +0.25(+0.89%)
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.