Cameco Corporation (NY: CCJ )

23.46 USD +0.07 (+0.32%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.34 41.37 40.32 40.95 2,320,736 +0.69(+1.71%)
May 29, 2008 41.31 41.61 40.15 40.26 1,753,891 -1.21(-2.92%)
May 28, 2008 40.01 41.63 39.86 41.47 1,633,874 +1.28(+3.18%)
May 27, 2008 40.97 41.58 39.88 40.19 1,912,037 -0.78(-1.90%)
May 26, 2008 42.04 42.27 40.50 40.97 0 +0.00(+0.00%)
May 23, 2008 42.04 42.27 40.50 40.97 1,910,574 -0.76(-1.82%)
May 22, 2008 40.00 42.17 39.93 41.73 3,674,295 +0.64(+1.56%)
May 21, 2008 43.70 43.74 40.71 41.09 5,110,984 -2.25(-5.19%)
May 20, 2008 42.76 44.00 41.71 43.34 4,194,348 +0.46(+1.07%)
May 19, 2008 42.19 43.82 41.66 42.88 3,495,289 +1.33(+3.20%)
May 16, 2008 40.53 41.58 40.24 41.55 3,669,674 +1.49(+3.72%)
May 15, 2008 39.17 40.49 39.17 40.06 1,825,768 +0.95(+2.43%)
May 14, 2008 40.10 40.23 38.88 39.11 2,680,436 -1.37(-3.38%)
May 13, 2008 40.36 40.65 39.09 40.48 2,107,288 +0.47(+1.17%)
May 12, 2008 39.89 40.41 38.90 40.01 1,892,393 -0.23(-0.57%)
May 09, 2008 40.11 40.45 39.46 40.24 1,470,053 +0.26(+0.65%)
May 08, 2008 37.90 40.70 37.90 39.98 5,184,702 +2.20(+5.82%)
May 07, 2008 37.82 38.32 37.58 37.78 3,456,815 +0.12(+0.32%)
May 06, 2008 35.80 37.84 35.66 37.66 3,038,336 +2.08(+5.85%)
May 05, 2008 35.03 35.79 34.91 35.58 2,125,546 +0.63(+1.80%)
May 02, 2008 34.51 35.39 34.41 34.95 1,375,284 +0.31(+0.89%)
May 01, 2008 34.44 34.99 33.65 34.64 2,109,971 -0.35(-1.00%)
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%)
Apr 01, 2008 32.56 33.25 32.56 33.17 2,096,020 +0.23(+0.70%)
Mar 31, 2008 33.15 33.28 32.40 32.94 3,130,568 -0.19(-0.57%)
Mar 28, 2008 33.35 33.62 32.37 33.13 1,620,226 -0.39(-1.16%)
Mar 27, 2008 34.53 35.04 33.44 33.52 2,485,500 -0.73(-2.13%)
Mar 26, 2008 34.40 34.85 34.02 34.25 1,849,162 -0.18(-0.52%)
Mar 25, 2008 34.11 34.65 33.72 34.43 3,147,615 +1.37(+4.14%)
Mar 24, 2008 31.85 33.74 31.85 33.06 2,223,356 +0.47(+1.44%)
Mar 21, 2008 33.20 33.38 31.48 32.59 5,240,266 +0.00(+0.00%)
Mar 20, 2008 33.20 33.38 31.48 32.59 5,240,266 -1.30(-3.84%)
Mar 19, 2008 36.94 36.94 33.77 33.89 3,301,527 -3.12(-8.43%)
Mar 18, 2008 37.54 38.42 36.33 37.01 2,539,180 -0.34(-0.91%)
Mar 17, 2008 37.57 38.35 36.09 37.35 2,787,304 -2.15(-5.44%)
Mar 14, 2008 39.51 40.45 38.50 39.50 3,364,371 -0.26(-0.65%)
Mar 13, 2008 37.56 40.17 37.56 39.76 2,834,698 +1.18(+3.06%)
Mar 12, 2008 37.95 39.56 37.47 38.58 4,083,666 +0.85(+2.25%)
Mar 11, 2008 37.48 37.73 36.32 37.73 2,130,853 +1.69(+4.69%)
Mar 10, 2008 36.72 37.33 35.57 36.04 2,238,885 -1.02(-2.75%)
Mar 07, 2008 38.10 38.33 36.52 37.06 2,506,076 -1.54(-3.99%)
Mar 06, 2008 39.56 39.89 38.50 38.60 1,947,076 -0.96(-2.43%)
Mar 05, 2008 38.84 39.68 38.75 39.56 1,810,963 +1.01(+2.62%)
Mar 04, 2008 39.47 39.88 37.84 38.55 2,898,954 -0.86(-2.18%)
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.