Skip to main content

Cameco Corporation (NY: CCJ )

43.30 +0.59 (+1.38%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.79 29.83 28.62 29.71 3,289,731 +1.58(+5.62%)
Aug 30, 2007 28.22 28.63 27.62 28.13 2,736,503 -0.58(-2.02%)
Aug 29, 2007 28.21 28.73 27.88 28.71 2,474,842 +1.04(+3.78%)
Aug 28, 2007 28.85 29.17 27.61 27.66 3,094,946 -1.63(-5.55%)
Aug 27, 2007 29.67 29.79 29.21 29.29 2,956,383 +0.05(+0.18%)
Aug 24, 2007 28.33 29.41 28.03 29.24 4,409,506 +0.86(+3.03%)
Aug 23, 2007 29.36 29.56 27.57 28.38 6,294,013 -0.28(-0.98%)
Aug 22, 2007 27.29 28.85 27.29 28.65 6,631,658 +1.96(+7.36%)
Aug 21, 2007 26.94 27.07 26.19 26.69 4,564,056 -0.74(-2.71%)
Aug 20, 2007 27.24 27.59 26.72 27.43 3,125,529 +0.62(+2.30%)
Aug 17, 2007 27.51 27.51 25.95 26.82 5,714,757 +0.89(+3.43%)
Aug 16, 2007 27.35 27.35 25.18 25.93 9,352,721 -1.68(-6.10%)
Aug 15, 2007 28.07 28.67 27.52 27.61 4,521,089 -1.07(-3.72%)
Aug 14, 2007 29.01 29.43 28.18 28.68 3,188,872 -0.45(-1.54%)
Aug 13, 2007 29.43 29.98 29.04 29.13 3,085,023 +0.14(+0.48%)
Aug 10, 2007 28.05 29.22 27.32 28.99 5,358,170 +0.74(+2.60%)
Aug 09, 2007 28.24 29.38 27.82 28.25 5,161,800 -0.88(-3.03%)
Aug 08, 2007 28.54 30.31 28.52 29.13 4,886,600 +1.05(+3.75%)
Aug 07, 2007 28.56 28.56 27.74 28.08 4,465,644 -0.45(-1.57%)
Aug 06, 2007 29.16 29.16 27.44 28.53 5,310,353 -0.26(-0.92%)
Aug 03, 2007 29.34 29.52 28.74 28.79 4,201,400 -0.58(-1.98%)
Aug 02, 2007 29.38 29.68 28.63 29.38 4,779,822 +0.16(+0.55%)
Aug 01, 2007 29.72 30.22 28.62 29.21 7,468,059 -0.79(-2.62%)
Jul 31, 2007 30.27 31.00 29.84 30.00 8,708,416 +0.57(+1.95%)
Jul 30, 2007 30.16 30.20 28.54 29.43 11,713,459 -0.35(-1.19%)
Jul 27, 2007 29.70 30.23 29.43 29.78 7,360,212 -0.17(-0.56%)
Jul 26, 2007 30.83 30.83 29.07 29.95 9,474,745 -1.32(-4.21%)
Jul 25, 2007 30.51 31.63 30.41 31.27 8,236,350 +0.78(+2.56%)
Jul 24, 2007 32.37 32.37 30.27 30.49 11,937,401 -1.95(-6.01%)
Jul 23, 2007 33.58 33.80 32.25 32.44 8,332,828 -2.10(-6.07%)
Jul 20, 2007 35.08 35.09 34.20 34.53 3,174,328 -0.55(-1.57%)
Jul 19, 2007 35.17 35.51 34.74 35.08 3,824,200 +0.06(+0.17%)
Jul 18, 2007 33.90 35.03 33.37 35.03 6,463,478 +0.64(+1.86%)
Jul 17, 2007 35.48 35.75 34.18 34.39 6,872,523 -1.29(-3.61%)
Jul 16, 2007 37.05 37.05 34.96 35.67 7,432,024 -1.59(-4.26%)
Jul 13, 2007 36.67 37.42 36.67 37.26 2,673,297 +0.47(+1.28%)
Jul 12, 2007 36.25 37.23 36.25 36.79 5,854,421 -0.10(-0.28%)
Jul 11, 2007 37.70 38.21 36.69 36.89 4,314,900 -1.22(-3.20%)
Jul 10, 2007 38.27 38.67 37.64 38.12 3,305,935 -0.38(-0.99%)
Jul 09, 2007 37.42 38.58 37.09 38.50 4,439,274 +1.52(+4.12%)
Jul 06, 2007 36.72 37.40 36.34 36.98 3,269,885 +0.51(+1.39%)
Jul 05, 2007 35.72 36.67 35.43 36.47 3,258,195 +0.74(+2.08%)
Jul 03, 2007 36.64 36.64 35.06 35.72 3,683,106 -0.63(-1.74%)
Jul 02, 2007 36.86 37.52 35.88 36.36 4,765,841 -0.97(-2.60%)
Jun 29, 2007 37.44 37.47 36.93 37.33 2,387,848 +0.21(+0.57%)
Jun 28, 2007 37.52 37.67 36.81 37.12 3,496,069 +0.21(+0.56%)
Jun 27, 2007 35.73 37.10 34.39 36.91 6,785,201 +1.13(+3.17%)
Jun 26, 2007 38.21 38.33 35.75 35.78 6,600,802 -2.12(-5.59%)
Jun 25, 2007 39.15 39.16 37.79 37.90 3,172,425 -1.21(-3.09%)
Jun 22, 2007 39.84 39.87 38.77 39.10 3,599,232 -0.81(-2.03%)
Jun 21, 2007 39.20 39.91 38.63 39.91 2,309,192 +0.71(+1.80%)
Jun 20, 2007 40.12 40.38 39.10 39.20 2,766,000 -0.82(-2.04%)
Jun 19, 2007 40.04 40.27 39.31 40.02 2,393,013 +0.04(+0.09%)
Jun 18, 2007 41.02 41.09 39.85 39.98 3,063,003 -0.92(-2.25%)
Jun 15, 2007 39.95 41.20 39.73 40.90 5,489,047 +1.35(+3.42%)
Jun 14, 2007 38.76 39.60 38.52 39.55 3,579,665 +1.27(+3.30%)
Jun 13, 2007 37.72 38.40 37.49 38.28 2,948,143 +0.71(+1.88%)
Jun 12, 2007 38.15 38.45 37.45 37.58 2,856,800 -0.64(-1.67%)
Jun 11, 2007 38.33 38.83 38.12 38.22 2,436,096 -0.04(-0.10%)
Jun 08, 2007 37.36 38.28 36.98 38.26 4,244,795 +0.51(+1.34%)
Jun 07, 2007 38.40 39.28 37.25 37.75 5,090,506 -0.78(-2.02%)
Jun 06, 2007 39.08 39.86 38.23 38.53 4,418,290 -1.17(-2.95%)
Jun 05, 2007 40.39 40.46 39.24 39.70 4,975,472 -0.51(-1.26%)
Jun 04, 2007 39.04 40.33 38.70 40.21 5,590,634 +1.07(+2.74%)
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.