Cameco Corporation (NY: CCJ )

23.30 +0.32 (+1.39%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.14 32.96 32.13 32.63 2,912,686 +0.55(+1.71%)
May 29, 2008 32.91 33.15 31.99 32.08 2,201,255 -0.96(-2.92%)
May 28, 2008 31.88 33.17 31.76 33.04 2,050,626 +1.02(+3.18%)
May 27, 2008 32.64 33.13 31.78 32.02 2,399,740 -0.62(-1.90%)
May 26, 2008 33.50 33.68 32.27 32.64 0 +0.00(+0.00%)
May 23, 2008 33.50 33.68 32.27 32.64 2,397,904 -0.61(-1.82%)
May 22, 2008 31.87 33.60 31.82 33.25 4,611,497 +0.51(+1.56%)
May 21, 2008 34.82 34.85 32.44 32.74 6,414,642 -1.79(-5.19%)
May 20, 2008 34.07 35.06 33.23 34.53 5,264,200 +0.37(+1.07%)
May 19, 2008 33.62 34.91 33.19 34.17 4,386,832 +1.06(+3.20%)
May 16, 2008 32.29 33.13 32.06 33.11 4,605,697 +1.19(+3.72%)
May 15, 2008 31.21 32.26 31.21 31.92 2,291,466 +0.76(+2.43%)
May 14, 2008 31.95 32.05 30.98 31.16 3,364,134 -1.09(-3.38%)
May 13, 2008 32.16 32.39 31.15 32.25 2,644,793 +0.37(+1.17%)
May 12, 2008 31.78 32.20 30.99 31.88 2,375,085 -0.18(-0.57%)
May 09, 2008 31.96 32.23 31.44 32.06 1,845,019 +0.21(+0.65%)
May 08, 2008 30.20 32.43 30.20 31.85 6,507,163 +1.75(+5.82%)
May 07, 2008 30.13 30.53 29.94 30.10 4,338,544 +0.10(+0.32%)
May 06, 2008 28.52 30.15 28.41 30.01 3,813,324 +1.66(+5.85%)
May 05, 2008 27.91 28.52 27.82 28.35 2,667,708 +0.50(+1.80%)
May 02, 2008 27.50 28.20 27.42 27.85 1,726,077 +0.25(+0.89%)
May 01, 2008 27.44 27.88 26.81 27.60 2,648,161 -0.28(-1.00%)
Apr 30, 2008 27.77 28.29 27.58 27.88 2,229,004 +0.12(+0.43%)
Apr 29, 2008 28.79 29.08 27.39 27.76 3,089,637 -1.13(-3.92%)
Apr 28, 2008 29.34 29.70 28.72 28.89 2,218,319 -0.07(-0.25%)
Apr 25, 2008 28.87 29.30 28.56 28.96 1,510,926 +0.44(+1.54%)
Apr 24, 2008 28.96 29.27 28.29 28.52 3,049,189 -0.69(-2.35%)
Apr 23, 2008 30.28 30.28 28.95 29.21 2,675,774 -1.00(-3.30%)
Apr 22, 2008 30.53 30.71 29.98 30.21 2,653,790 -0.33(-1.10%)
Apr 21, 2008 30.27 30.73 30.15 30.54 2,104,196 +0.35(+1.16%)
Apr 18, 2008 30.32 30.83 29.68 30.19 2,643,900 +0.01(+0.03%)
Apr 17, 2008 30.35 30.97 29.96 30.18 2,605,644 -0.01(-0.03%)
Apr 16, 2008 29.83 30.20 29.34 30.19 2,168,287 +0.88(+3.02%)
Apr 15, 2008 29.51 29.75 28.85 29.31 2,198,998 +0.24(+0.82%)
Apr 14, 2008 29.09 29.38 28.74 29.07 2,205,707 -0.22(-0.76%)
Apr 11, 2008 30.24 30.51 29.02 29.29 6,997,781 -0.53(-1.76%)
Apr 10, 2008 28.70 30.17 28.05 29.82 8,670,532 +1.27(+4.47%)
Apr 09, 2008 27.29 28.78 27.24 28.54 3,067,165 +1.04(+3.80%)
Apr 08, 2008 27.32 27.88 27.16 27.50 1,381,392 -0.17(-0.60%)
Apr 07, 2008 28.64 29.02 27.31 27.66 2,995,600 -0.48(-1.70%)
Apr 04, 2008 27.67 28.54 27.56 28.14 2,944,621 +0.68(+2.47%)
Apr 03, 2008 26.69 27.89 26.37 27.46 3,239,668 +0.80(+2.99%)
Apr 02, 2008 26.66 26.76 26.29 26.67 2,802,288 +0.24(+0.90%)
Apr 01, 2008 25.94 26.49 25.94 26.43 2,630,651 +0.18(+0.70%)
Mar 31, 2008 26.41 26.52 25.82 26.25 3,929,081 -0.15(-0.57%)
Mar 28, 2008 26.57 26.79 25.79 26.40 2,033,496 -0.31(-1.16%)
Mar 27, 2008 27.51 27.92 26.64 26.71 3,119,476 -0.58(-2.13%)
Mar 26, 2008 27.41 27.77 27.11 27.29 2,320,827 -0.14(-0.52%)
Mar 25, 2008 27.18 27.61 26.87 27.43 3,950,476 +1.09(+4.14%)
Mar 24, 2008 25.38 26.88 25.38 26.34 2,790,467 +0.37(+1.44%)
Mar 21, 2008 26.45 26.60 25.08 25.97 6,576,900 +0.00(+0.00%)
Mar 20, 2008 26.45 26.60 25.08 25.97 6,576,900 -1.04(-3.84%)
Mar 19, 2008 29.43 29.43 26.91 27.00 4,143,647 -2.49(-8.43%)
Mar 18, 2008 29.91 30.61 28.95 29.49 3,186,848 -0.27(-0.91%)
Mar 17, 2008 29.93 30.56 28.76 29.76 3,498,261 -1.71(-5.44%)
Mar 14, 2008 31.48 32.23 30.68 31.47 4,222,521 -0.21(-0.65%)
Mar 13, 2008 29.93 32.01 29.93 31.68 3,557,744 +0.94(+3.06%)
Mar 12, 2008 30.24 31.52 29.85 30.74 5,125,286 +0.68(+2.25%)
Mar 11, 2008 29.86 30.06 28.94 30.06 2,674,369 +1.35(+4.69%)
Mar 10, 2008 29.26 29.74 28.34 28.72 2,809,957 -0.81(-2.75%)
Mar 07, 2008 30.36 30.54 29.10 29.53 3,145,300 -1.23(-3.99%)
Mar 06, 2008 31.52 31.78 30.68 30.76 2,443,716 -0.76(-2.43%)
Mar 05, 2008 30.95 31.62 30.87 31.52 2,272,885 +0.80(+2.62%)
Mar 04, 2008 31.45 31.78 30.15 30.72 3,638,390 -0.69(-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.