Cameco Corporation (NY: CCJ )

16.73 USD -0.48 (-2.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 41.10 41.75 40.19 41.72 3,116,400 +0.78(+1.91%)
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%)
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.