Cameco Corporation (NY: CCJ )

23.34 +0.36 (+1.59%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.43 32.95 32.33 32.62 3,608,451 +0.36(+1.11%)
Mar 29, 2007 31.88 32.33 31.87 32.26 2,981,998 +0.56(+1.76%)
Mar 28, 2007 31.46 32.01 31.38 31.70 1,870,683 -0.02(-0.08%)
Mar 27, 2007 32.07 32.07 31.34 31.73 1,717,061 -0.34(-1.07%)
Mar 26, 2007 32.13 32.45 31.56 32.07 3,542,780 +0.14(+0.42%)
Mar 23, 2007 31.22 31.94 31.14 31.93 2,791,652 +0.84(+2.69%)
Mar 22, 2007 31.12 31.45 30.71 31.10 2,717,477 +0.01(+0.03%)
Mar 21, 2007 30.71 31.26 30.62 31.09 1,858,758 +0.41(+1.35%)
Mar 20, 2007 30.86 31.30 30.54 30.68 2,540,010 -0.01(-0.03%)
Mar 19, 2007 29.83 30.75 29.78 30.68 3,936,526 +1.31(+4.48%)
Mar 16, 2007 29.55 29.89 29.15 29.37 1,600,967 -0.23(-0.78%)
Mar 15, 2007 29.62 29.97 29.51 29.60 1,551,517 +0.09(+0.30%)
Mar 14, 2007 29.42 29.70 28.96 29.51 2,362,669 -0.04(-0.13%)
Mar 13, 2007 30.51 30.61 29.44 29.55 3,205,072 -0.96(-3.13%)
Mar 12, 2007 29.72 30.66 29.59 30.51 3,675,974 +0.82(+2.76%)
Mar 09, 2007 30.35 30.48 29.54 29.69 2,124,080 -0.41(-1.35%)
Mar 08, 2007 30.27 30.45 29.98 30.09 2,405,969 +0.21(+0.69%)
Mar 07, 2007 29.34 30.23 29.34 29.89 2,742,327 +0.57(+1.96%)
Mar 06, 2007 29.18 29.60 29.07 29.31 2,651,335 +0.57(+1.97%)
Mar 05, 2007 28.37 29.14 28.06 28.75 3,338,862 +0.00(+0.00%)
Mar 02, 2007 28.91 29.20 28.70 28.75 3,438,640 -0.19(-0.66%)
Mar 01, 2007 29.23 29.50 28.53 28.94 3,027,442 -0.55(-1.86%)
Feb 28, 2007 29.52 29.69 28.95 29.49 3,205,950 -0.27(-0.91%)
Feb 27, 2007 31.00 31.00 29.13 29.76 4,982,627 -1.74(-5.54%)
Feb 26, 2007 31.50 31.63 31.12 31.50 2,467,872 +0.00(+0.00%)
Feb 23, 2007 31.25 31.60 30.94 31.50 4,049,985 +0.45(+1.44%)
Feb 22, 2007 30.31 31.06 30.25 31.06 5,006,348 +1.03(+3.42%)
Feb 21, 2007 29.05 30.06 28.86 30.03 3,357,061 +1.19(+4.12%)
Feb 20, 2007 29.12 29.18 28.52 28.84 3,173,946 -0.26(-0.90%)
Feb 16, 2007 29.35 29.38 28.86 29.11 2,350,620 -0.33(-1.14%)
Feb 15, 2007 29.68 29.80 29.33 29.44 1,759,231 -0.18(-0.62%)
Feb 14, 2007 30.02 30.09 29.38 29.62 1,792,335 -0.19(-0.64%)
Feb 13, 2007 29.39 30.04 29.39 29.82 2,200,962 +0.73(+2.52%)
Feb 12, 2007 29.48 29.89 29.01 29.08 2,225,274 -0.61(-2.07%)
Feb 09, 2007 29.85 30.09 29.64 29.70 2,741,700 -0.17(-0.56%)
Feb 08, 2007 29.23 29.96 29.08 29.86 3,806,125 +0.42(+1.43%)
Feb 07, 2007 29.19 30.54 28.95 29.44 6,098,008 -0.79(-2.61%)
Feb 06, 2007 30.30 30.59 29.88 30.23 2,155,206 -0.08(-0.26%)
Feb 05, 2007 30.45 30.67 30.30 30.31 1,476,840 -0.06(-0.18%)
Feb 02, 2007 30.68 30.68 30.13 30.36 1,598,080 -0.31(-1.01%)
Feb 01, 2007 30.52 30.87 30.40 30.68 1,873,442 +0.29(+0.97%)
Jan 31, 2007 30.03 30.62 29.95 30.38 1,879,718 +0.36(+1.19%)
Jan 30, 2007 29.89 30.24 29.77 30.02 2,259,000 +0.00(+0.00%)
Jan 29, 2007 30.25 30.55 29.89 30.02 2,139,643 -0.29(-0.95%)
Jan 26, 2007 30.28 30.54 29.97 30.31 1,882,855 -0.16(-0.52%)
Jan 25, 2007 30.83 31.41 30.33 30.47 2,488,427 -0.36(-1.16%)
Jan 24, 2007 30.71 30.95 29.96 30.83 2,170,518 -0.17(-0.54%)
Jan 23, 2007 29.96 31.15 29.95 30.99 2,896,199 +1.06(+3.54%)
Jan 22, 2007 31.31 31.56 29.48 29.93 7,339,147 -1.74(-5.51%)
Jan 19, 2007 30.78 31.75 30.76 31.68 2,125,712 +0.90(+2.93%)
Jan 18, 2007 30.72 31.29 30.52 30.78 2,543,148 +0.10(+0.34%)
Jan 17, 2007 30.56 30.96 30.36 30.68 1,558,922 +0.02(+0.08%)
Jan 16, 2007 31.17 31.40 30.64 30.65 1,419,358 -0.48(-1.54%)
Jan 12, 2007 31.47 31.47 30.83 31.13 1,619,416 +0.12(+0.39%)
Jan 11, 2007 29.70 31.03 29.70 31.01 3,276,736 +1.31(+4.40%)
Jan 10, 2007 29.55 29.82 29.21 29.70 2,063,586 +0.08(+0.27%)
Jan 09, 2007 29.95 30.08 29.00 29.62 2,312,466 -0.58(-1.93%)
Jan 08, 2007 29.73 30.42 29.62 30.21 2,332,673 +0.52(+1.74%)
Jan 05, 2007 29.85 29.85 29.24 29.69 2,954,936 -0.33(-1.09%)
Jan 04, 2007 31.03 31.15 29.81 30.01 3,502,398 -1.31(-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.