Cameco Corporation (NY: CCJ )

24.38 +1.07 (+4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.16 41.05 38.41 39.08 7,574,723 -1.16(-2.87%)
Oct 30, 2007 40.48 40.87 40.05 40.24 3,422,199 -0.81(-1.98%)
Oct 29, 2007 40.63 41.69 40.60 41.05 4,194,192 +0.76(+1.88%)
Oct 26, 2007 39.40 40.37 39.04 40.29 4,288,323 +1.45(+3.73%)
Oct 25, 2007 38.05 38.96 37.90 38.84 4,056,260 +1.31(+3.48%)
Oct 24, 2007 37.78 38.56 36.83 37.54 5,035,466 -0.43(-1.13%)
Oct 23, 2007 36.48 37.97 36.45 37.97 5,013,267 +2.20(+6.15%)
Oct 22, 2007 35.20 36.19 34.59 35.77 3,965,770 -0.24(-0.66%)
Oct 19, 2007 36.40 36.40 35.33 36.01 3,136,168 -0.39(-1.07%)
Oct 18, 2007 35.46 36.45 35.27 36.40 2,671,918 +0.80(+2.24%)
Oct 17, 2007 36.31 36.48 35.06 35.60 2,471,232 -0.20(-0.56%)
Oct 16, 2007 36.13 36.33 35.43 35.80 2,770,190 -0.33(-0.90%)
Oct 15, 2007 35.43 36.49 35.38 36.13 5,138,381 +1.19(+3.40%)
Oct 12, 2007 34.41 34.99 33.97 34.94 2,265,716 +0.74(+2.17%)
Oct 11, 2007 34.54 35.26 33.66 34.20 3,597,909 +0.15(+0.44%)
Oct 10, 2007 35.12 35.15 33.86 34.05 3,526,244 -0.98(-2.80%)
Oct 09, 2007 33.92 35.29 33.50 35.03 3,050,196 +1.27(+3.75%)
Oct 08, 2007 34.05 34.20 33.33 33.76 1,406,807 -0.14(-0.42%)
Oct 05, 2007 34.40 34.44 33.64 33.90 2,995,224 +0.29(+0.88%)
Oct 04, 2007 33.46 33.76 33.21 33.61 3,487,839 +0.41(+1.22%)
Oct 03, 2007 34.71 35.00 32.85 33.20 5,947,023 -1.64(-4.71%)
Oct 02, 2007 35.58 35.87 34.60 34.84 3,823,194 -0.97(-2.71%)
Oct 01, 2007 36.84 36.84 35.76 35.81 4,079,307 -1.03(-2.79%)
Sep 28, 2007 37.42 37.45 36.58 36.84 2,740,821 -0.06(-0.17%)
Sep 27, 2007 37.66 37.84 36.68 36.91 2,928,329 -0.57(-1.53%)
Sep 26, 2007 36.64 37.88 36.44 37.48 4,863,898 +1.16(+3.18%)
Sep 25, 2007 35.91 36.81 35.64 36.32 3,516,768 +0.42(+1.18%)
Sep 24, 2007 35.18 36.66 35.14 35.90 4,713,614 +0.93(+2.67%)
Sep 21, 2007 34.76 35.46 34.58 34.97 3,426,089 +0.39(+1.13%)
Sep 20, 2007 34.68 35.04 34.06 34.58 2,909,001 +0.20(+0.58%)
Sep 19, 2007 35.43 35.54 34.05 34.38 3,509,416 -0.84(-2.38%)
Sep 18, 2007 34.75 35.37 34.18 35.22 4,222,887 +0.96(+2.79%)
Sep 17, 2007 35.57 35.66 33.94 34.26 3,657,148 -1.34(-3.76%)
Sep 14, 2007 35.11 35.93 34.86 35.60 2,744,022 +0.54(+1.55%)
Sep 13, 2007 34.49 35.61 34.11 35.06 3,634,055 +0.96(+2.83%)
Sep 12, 2007 33.34 34.45 33.33 34.09 4,215,780 +0.96(+2.91%)
Sep 11, 2007 31.82 33.46 31.78 33.13 3,576,949 +1.74(+5.53%)
Sep 10, 2007 32.60 32.67 31.07 31.39 3,136,545 -0.93(-2.88%)
Sep 07, 2007 32.32 32.72 32.07 32.32 3,248,999 -0.72(-2.17%)
Sep 06, 2007 32.37 33.38 31.75 33.04 4,228,456 +0.77(+2.40%)
Sep 05, 2007 32.40 32.83 32.05 32.27 3,610,836 -0.42(-1.29%)
Sep 04, 2007 32.17 32.93 32.17 32.69 2,669,157 +0.52(+1.61%)
Aug 31, 2007 31.18 32.31 30.99 32.17 3,037,520 +1.71(+5.62%)
Aug 30, 2007 30.56 31.01 29.92 30.46 2,526,706 -0.63(-2.02%)
Aug 29, 2007 30.56 31.11 30.20 31.09 2,285,105 +1.13(+3.78%)
Aug 28, 2007 31.24 31.59 29.90 29.96 2,857,668 -1.76(-5.55%)
Aug 27, 2007 32.13 32.26 31.64 31.72 2,729,729 +0.06(+0.18%)
Aug 24, 2007 30.68 31.85 30.36 31.66 4,071,446 +0.93(+3.03%)
Aug 23, 2007 31.80 32.01 29.86 30.73 5,811,475 -0.30(-0.98%)
Aug 22, 2007 29.55 31.25 29.55 31.03 6,123,235 +2.13(+7.36%)
Aug 21, 2007 29.18 29.31 28.36 28.91 4,214,148 -0.80(-2.71%)
Aug 20, 2007 29.50 29.88 28.94 29.71 2,885,907 +0.67(+2.30%)
Aug 17, 2007 29.79 29.80 28.10 29.04 5,276,629 +0.96(+3.43%)
Aug 16, 2007 29.62 29.62 27.27 28.08 8,635,684 -1.82(-6.10%)
Aug 15, 2007 30.40 31.05 29.81 29.90 4,174,475 -1.16(-3.72%)
Aug 14, 2007 31.42 31.87 30.52 31.06 2,944,394 -0.49(-1.54%)
Aug 13, 2007 31.87 32.47 31.45 31.54 2,848,506 +0.15(+0.48%)
Aug 10, 2007 30.38 31.65 29.58 31.39 4,947,380 +0.80(+2.60%)
Aug 09, 2007 30.59 31.82 30.13 30.60 4,766,065 -0.96(-3.03%)
Aug 08, 2007 30.91 32.83 30.89 31.55 4,511,964 +1.14(+3.75%)
Aug 07, 2007 30.93 30.93 30.04 30.41 4,123,281 -0.49(-1.57%)
Aug 06, 2007 31.58 31.58 29.72 30.90 4,903,229 -0.29(-0.92%)
Aug 03, 2007 31.78 31.97 31.12 31.19 3,879,295 -0.63(-1.98%)
Aug 02, 2007 31.82 32.14 31.00 31.82 4,413,371 +0.18(+0.55%)
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.