Cameco Corporation (NY: CCJ )

16.31 USD +0.19 (+1.18%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.70 41.35 40.58 40.94 2,875,100 +0.45(+1.11%)
Mar 29, 2007 40.01 40.58 40.00 40.49 2,375,962 +0.70(+1.76%)
Mar 28, 2007 39.49 40.18 39.39 39.79 1,490,501 -0.03(-0.08%)
Mar 27, 2007 40.25 40.25 39.34 39.82 1,368,100 -0.43(-1.07%)
Mar 26, 2007 40.32 40.73 39.61 40.25 2,822,775 +0.17(+0.42%)
Mar 23, 2007 39.18 40.09 39.08 40.08 2,224,300 +1.05(+2.69%)
Mar 22, 2007 39.06 39.47 38.54 39.03 2,165,200 +0.01(+0.03%)
Mar 21, 2007 38.54 39.23 38.43 39.02 1,481,000 +0.52(+1.35%)
Mar 20, 2007 38.73 39.28 38.33 38.50 2,023,800 -0.01(-0.03%)
Mar 19, 2007 37.44 38.59 37.37 38.51 3,136,500 +1.65(+4.48%)
Mar 16, 2007 37.09 37.52 36.59 36.86 1,275,600 -0.29(-0.78%)
Mar 15, 2007 37.17 37.62 37.04 37.15 1,236,200 +0.11(+0.30%)
Mar 14, 2007 36.93 37.27 36.35 37.04 1,882,500 -0.05(-0.13%)
Mar 13, 2007 38.29 38.42 36.95 37.09 2,553,700 -1.20(-3.13%)
Mar 12, 2007 37.30 38.48 37.14 38.29 2,928,900 +1.03(+2.76%)
Mar 09, 2007 38.09 38.25 37.07 37.26 1,692,400 -0.51(-1.35%)
Mar 08, 2007 37.99 38.22 37.63 37.77 1,917,000 +0.26(+0.69%)
Mar 07, 2007 36.83 37.94 36.83 37.51 2,185,000 +0.72(+1.96%)
Mar 06, 2007 36.62 37.15 36.49 36.79 2,112,500 +0.71(+1.97%)
Mar 05, 2007 35.61 36.57 35.22 36.08 2,660,300 +0.00(+0.00%)
Mar 02, 2007 36.29 36.65 36.02 36.08 2,739,800 -0.24(-0.66%)
Mar 01, 2007 36.69 37.02 35.81 36.32 2,412,170 -0.69(-1.86%)
Feb 28, 2007 37.05 37.26 36.33 37.01 2,554,400 -0.34(-0.91%)
Feb 27, 2007 38.91 38.91 36.56 37.35 3,970,000 -2.19(-5.54%)
Feb 26, 2007 39.54 39.70 39.06 39.54 1,966,323 +0.00(+0.00%)
Feb 23, 2007 39.22 39.66 38.83 39.54 3,226,900 +0.56(+1.44%)
Feb 22, 2007 38.04 38.98 37.97 38.98 3,988,900 +1.29(+3.42%)
Feb 21, 2007 36.46 37.73 36.22 37.69 2,674,800 +1.49(+4.12%)
Feb 20, 2007 36.55 36.63 35.79 36.20 2,528,900 -0.33(-0.90%)
Feb 16, 2007 36.84 36.87 36.22 36.53 1,872,900 -0.42(-1.14%)
Feb 15, 2007 37.25 37.40 36.81 36.95 1,401,700 -0.23(-0.62%)
Feb 14, 2007 37.68 37.76 36.88 37.18 1,428,076 -0.24(-0.64%)
Feb 13, 2007 36.89 37.70 36.89 37.42 1,753,657 +0.92(+2.52%)
Feb 12, 2007 37.00 37.51 36.41 36.50 1,773,028 -0.77(-2.07%)
Feb 09, 2007 37.47 37.77 37.20 37.27 2,184,500 -0.21(-0.56%)
Feb 08, 2007 36.69 37.60 36.50 37.48 3,032,600 +0.53(+1.43%)
Feb 07, 2007 36.63 38.33 36.34 36.95 4,858,700 -0.99(-2.61%)
Feb 06, 2007 38.03 38.39 37.50 37.94 1,717,200 -0.10(-0.26%)
Feb 05, 2007 38.22 38.49 38.03 38.04 1,176,700 -0.07(-0.18%)
Feb 02, 2007 38.50 38.51 37.81 38.11 1,273,300 -0.39(-1.01%)
Feb 01, 2007 38.31 38.75 38.16 38.50 1,492,700 +0.37(+0.97%)
Jan 31, 2007 37.69 38.43 37.59 38.13 1,497,700 +0.45(+1.19%)
Jan 30, 2007 37.51 37.95 37.36 37.68 1,799,900 +0.00(+0.00%)
Jan 29, 2007 37.96 38.34 37.52 37.68 1,704,800 -0.36(-0.95%)
Jan 26, 2007 38.00 38.33 37.62 38.04 1,500,200 -0.20(-0.52%)
Jan 25, 2007 38.70 39.42 38.07 38.24 1,982,700 -0.45(-1.16%)
Jan 24, 2007 38.54 38.84 37.60 38.69 1,729,400 -0.21(-0.54%)
Jan 23, 2007 37.60 39.09 37.59 38.90 2,307,600 +1.33(+3.54%)
Jan 22, 2007 39.30 39.61 37.00 37.57 5,847,600 -2.19(-5.51%)
Jan 19, 2007 38.63 39.85 38.61 39.76 1,693,700 +1.13(+2.93%)
Jan 18, 2007 38.56 39.27 38.30 38.63 2,026,300 +0.13(+0.34%)
Jan 17, 2007 38.36 38.86 38.10 38.50 1,242,100 +0.03(+0.08%)
Jan 16, 2007 39.12 39.41 38.45 38.47 1,130,900 -0.60(-1.54%)
Jan 12, 2007 39.50 39.50 38.70 39.07 1,290,300 +0.15(+0.39%)
Jan 11, 2007 37.28 38.94 37.27 38.92 2,610,800 +1.64(+4.40%)
Jan 10, 2007 37.09 37.42 36.66 37.28 1,644,200 +0.10(+0.27%)
Jan 09, 2007 37.59 37.75 36.40 37.18 1,842,500 -0.73(-1.93%)
Jan 08, 2007 37.31 38.18 37.18 37.91 1,858,600 +0.65(+1.74%)
Jan 05, 2007 37.46 37.46 36.70 37.26 2,354,400 -0.41(-1.09%)
Jan 04, 2007 38.94 39.09 37.41 37.67 2,790,600 -1.65(-4.20%)
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.