Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.85 35.50 34.62 34.99 1,776,000 +0.15(+0.43%)
Apr 29, 2008 36.13 36.50 34.38 34.84 2,461,725 -1.42(-3.92%)
Apr 28, 2008 36.82 37.27 36.04 36.26 1,767,487 -0.09(-0.25%)
Apr 25, 2008 36.24 36.77 35.85 36.35 1,203,858 +0.55(+1.54%)
Apr 24, 2008 36.35 36.74 35.50 35.80 2,429,498 -0.86(-2.35%)
Apr 23, 2008 38.00 38.00 36.33 36.66 2,131,972 -1.25(-3.30%)
Apr 22, 2008 38.32 38.54 37.62 37.91 2,114,456 -0.42(-1.10%)
Apr 21, 2008 37.99 38.57 37.84 38.33 1,676,557 +0.44(+1.16%)
Apr 18, 2008 38.05 38.70 37.25 37.89 2,106,576 +0.01(+0.03%)
Apr 17, 2008 38.09 38.87 37.60 37.88 2,076,095 -0.01(-0.03%)
Apr 16, 2008 37.44 37.90 36.82 37.89 1,727,623 +1.11(+3.02%)
Apr 15, 2008 37.04 37.34 36.21 36.78 1,752,092 +0.30(+0.82%)
Apr 14, 2008 36.51 36.87 36.07 36.48 1,757,438 -0.28(-0.76%)
Apr 11, 2008 37.95 38.29 36.42 36.76 5,575,611 -0.66(-1.76%)
Apr 10, 2008 36.02 37.87 35.20 37.42 6,908,406 +1.60(+4.47%)
Apr 09, 2008 34.25 36.12 34.19 35.82 2,443,820 +1.31(+3.80%)
Apr 08, 2008 34.29 34.99 34.09 34.51 1,100,650 -0.21(-0.60%)
Apr 07, 2008 35.94 36.42 34.27 34.72 2,386,800 -0.60(-1.70%)
Apr 04, 2008 34.73 35.82 34.59 35.32 2,346,181 +0.85(+2.47%)
Apr 03, 2008 33.50 35.00 33.09 34.47 2,581,265 +1.00(+2.99%)
Apr 02, 2008 33.46 33.59 33.00 33.47 2,232,775 +0.30(+0.90%)
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.