Cameco Corporation (NY: CCJ )

16.48 USD +0.50 (+3.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.89 50.93 50.20 50.74 1,756,700 +0.29(+0.57%)
Jun 28, 2007 51.00 51.20 50.04 50.45 2,572,000 +0.28(+0.56%)
Jun 27, 2007 48.57 50.43 46.75 50.17 4,991,759 +1.54(+3.17%)
Jun 26, 2007 51.94 52.10 48.60 48.63 4,856,100 -2.88(-5.59%)
Jun 25, 2007 53.21 53.23 51.37 51.51 2,333,900 -1.64(-3.09%)
Jun 22, 2007 54.15 54.20 52.70 53.15 2,647,895 -1.10(-2.03%)
Jun 21, 2007 53.29 54.25 52.51 54.25 1,698,834 +0.96(+1.80%)
Jun 20, 2007 54.53 54.89 53.15 53.29 2,034,900 -1.11(-2.04%)
Jun 19, 2007 54.42 54.74 53.44 54.40 1,760,500 +0.05(+0.09%)
Jun 18, 2007 55.76 55.85 54.17 54.35 2,253,400 -1.25(-2.25%)
Jun 15, 2007 54.30 56.00 54.00 55.60 4,038,200 +1.84(+3.42%)
Jun 14, 2007 52.68 53.83 52.36 53.76 2,633,500 +1.72(+3.31%)
Jun 13, 2007 51.27 52.19 50.96 52.04 2,168,900 +0.96(+1.88%)
Jun 12, 2007 51.85 52.26 50.90 51.08 2,101,700 -0.87(-1.67%)
Jun 11, 2007 52.10 52.78 51.82 51.95 1,792,195 -0.05(-0.10%)
Jun 08, 2007 50.78 52.04 50.27 52.00 3,122,825 +0.69(+1.34%)
Jun 07, 2007 52.20 53.39 50.63 51.31 3,745,000 -1.06(-2.02%)
Jun 06, 2007 53.12 54.18 51.96 52.37 3,250,462 -1.59(-2.95%)
Jun 05, 2007 54.90 55.00 53.34 53.96 3,660,372 -0.69(-1.26%)
Jun 04, 2007 53.06 54.82 52.60 54.65 4,112,936 +1.46(+2.74%)
Jun 01, 2007 52.12 53.30 52.14 53.19 2,333,650 +1.22(+2.35%)
May 31, 2007 52.26 52.54 51.33 51.97 2,043,520 +0.21(+0.41%)
May 30, 2007 50.33 51.76 50.14 51.76 1,995,148 +0.95(+1.87%)
May 29, 2007 51.20 52.06 50.63 50.81 2,320,300 -0.29(-0.57%)
May 25, 2007 49.91 51.13 50.01 51.10 1,902,700 +1.39(+2.80%)
May 24, 2007 51.99 51.88 49.20 49.71 3,538,120 -1.61(-3.14%)
May 23, 2007 51.05 52.36 50.75 51.32 2,584,100 +0.71(+1.40%)
May 22, 2007 51.01 51.58 50.46 50.61 1,884,900 -0.69(-1.35%)
May 21, 2007 50.11 51.72 50.11 51.30 2,845,521 +1.25(+2.50%)
May 18, 2007 50.63 50.90 49.90 50.05 2,494,400 -0.54(-1.07%)
May 17, 2007 50.28 50.67 49.54 50.59 2,284,368 +0.16(+0.32%)
May 16, 2007 50.32 50.78 49.36 50.43 1,893,100 +0.36(+0.72%)
May 15, 2007 50.23 51.00 49.91 50.07 2,306,300 -0.13(-0.26%)
May 14, 2007 51.00 51.01 50.00 50.20 1,945,670 -0.28(-0.55%)
May 11, 2007 49.51 50.97 49.27 50.48 2,615,840 +0.94(+1.90%)
May 10, 2007 50.00 50.31 49.20 49.54 3,368,400 -0.83(-1.65%)
May 09, 2007 50.85 51.15 49.63 50.37 3,412,730 +0.03(+0.06%)
May 08, 2007 49.99 50.59 49.00 50.34 2,930,860 -0.23(-0.45%)
May 07, 2007 51.33 52.18 50.55 50.57 4,073,990 +0.22(+0.44%)
May 04, 2007 48.30 51.00 49.15 50.35 4,649,070 +1.13(+2.30%)
May 03, 2007 48.39 49.47 47.83 49.22 4,436,405 +1.61(+3.38%)
May 02, 2007 46.16 47.90 46.16 47.61 2,756,700 +0.96(+2.06%)
May 01, 2007 46.77 47.27 46.04 46.65 2,793,336 +0.03(+0.06%)
Apr 30, 2007 47.04 48.02 46.51 46.62 4,843,770 +0.37(+0.80%)
Apr 27, 2007 45.38 46.40 45.11 46.25 2,723,058 +0.91(+2.01%)
Apr 26, 2007 46.80 46.90 45.31 45.34 3,497,119 -1.73(-3.68%)
Apr 25, 2007 46.58 47.54 46.55 47.07 2,117,400 +0.65(+1.40%)
Apr 24, 2007 47.30 47.30 46.40 46.42 1,715,953 -1.18(-2.48%)
Apr 23, 2007 46.59 47.68 46.26 47.60 2,236,493 +0.89(+1.91%)
Apr 20, 2007 46.90 47.27 46.55 46.71 1,913,300 +0.59(+1.28%)
Apr 19, 2007 47.01 47.01 46.05 46.12 3,263,653 -1.50(-3.15%)
Apr 18, 2007 47.50 47.80 47.05 47.62 2,080,800 -0.16(-0.33%)
Apr 17, 2007 48.63 48.63 47.09 47.78 3,199,915 -0.68(-1.40%)
Apr 16, 2007 48.11 48.52 47.42 48.46 3,455,800 +1.14(+2.41%)
Apr 13, 2007 45.31 47.78 45.06 47.32 5,247,689 +1.94(+4.28%)
Apr 12, 2007 45.92 46.22 44.85 45.38 4,263,320 -0.08(-0.18%)
Apr 11, 2007 45.49 46.50 44.78 45.46 5,116,400 +0.03(+0.07%)
Apr 10, 2007 47.50 47.50 45.30 45.43 5,033,595 -1.45(-3.09%)
Apr 09, 2007 46.22 47.25 46.21 46.88 3,891,800 +0.73(+1.58%)
Apr 05, 2007 44.97 46.65 44.94 46.15 5,558,700 +1.22(+2.72%)
Apr 04, 2007 43.61 45.30 43.05 44.93 5,287,900 +1.31(+3.00%)
Apr 03, 2007 41.59 43.92 41.59 43.62 5,318,300 +1.90(+4.55%)
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.