Cameco Corporation (NY: CCJ )

17.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.16 42.67 40.82 41.37 2,071,657 -0.27(-0.65%)
Nov 29, 2007 41.00 42.59 40.36 41.64 2,310,896 +0.27(+0.65%)
Nov 28, 2007 39.86 41.52 39.86 41.37 2,706,932 +0.80(+1.97%)
Nov 27, 2007 39.84 40.97 39.20 40.57 2,849,118 +0.40(+1.00%)
Nov 26, 2007 42.18 42.18 40.14 40.17 1,940,716 -0.78(-1.90%)
Nov 23, 2007 39.70 41.33 39.70 40.95 912,897 +1.09(+2.73%)
Nov 21, 2007 41.43 41.43 39.50 39.86 3,287,075 -1.89(-4.53%)
Nov 20, 2007 40.19 42.07 40.19 41.75 3,016,800 +1.22(+3.01%)
Nov 19, 2007 42.16 42.16 40.06 40.53 3,059,412 -1.75(-4.14%)
Nov 16, 2007 42.00 42.77 41.82 42.28 2,225,553 +0.37(+0.88%)
Nov 15, 2007 43.72 43.72 41.64 41.91 2,976,691 -1.73(-3.96%)
Nov 14, 2007 44.34 44.52 43.25 43.64 2,431,775 +0.05(+0.11%)
Nov 13, 2007 43.25 44.48 42.25 43.59 3,922,914 +0.74(+1.73%)
Nov 12, 2007 46.10 46.25 42.74 42.85 5,180,295 -4.38(-9.27%)
Nov 09, 2007 47.11 47.82 46.12 47.23 3,918,812 -0.32(-0.67%)
Nov 08, 2007 49.51 49.51 46.40 47.55 3,645,175 -1.02(-2.10%)
Nov 07, 2007 49.64 50.72 48.42 48.57 3,531,650 -1.40(-2.80%)
Nov 06, 2007 48.56 50.32 48.33 49.97 3,691,500 +2.14(+4.47%)
Nov 05, 2007 47.09 48.06 46.70 47.83 3,906,158 +0.24(+0.50%)
Nov 02, 2007 46.05 47.59 45.89 47.59 4,555,900 +2.37(+5.24%)
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.