Cameco Corporation (NY: CCJ )

16.98 USD -0.39 (-2.25%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 36.03 36.50 35.59 35.93 3,014,317 -0.32(-0.88%)
Jul 30, 2008 35.61 36.48 35.30 36.25 3,414,154 +0.70(+1.97%)
Jul 29, 2008 35.55 36.83 35.31 35.55 3,308,902 -0.49(-1.36%)
Jul 28, 2008 35.79 36.97 35.61 36.04 2,091,875 +0.53(+1.49%)
Jul 25, 2008 35.57 36.27 34.73 35.51 2,656,088 +0.31(+0.88%)
Jul 24, 2008 36.74 37.12 35.06 35.20 3,527,447 -1.80(-4.86%)
Jul 23, 2008 38.11 38.42 36.78 37.00 3,249,214 -1.37(-3.57%)
Jul 22, 2008 39.34 39.51 37.50 38.37 3,430,872 -1.22(-3.08%)
Jul 21, 2008 38.90 39.77 38.27 39.59 2,060,824 +0.86(+2.22%)
Jul 18, 2008 39.96 40.03 38.23 38.73 2,809,760 -0.62(-1.58%)
Jul 17, 2008 40.73 42.03 38.60 39.35 3,793,881 -1.68(-4.09%)
Jul 16, 2008 42.83 43.31 40.50 41.03 5,075,474 -1.90(-4.43%)
Jul 15, 2008 42.18 43.20 41.27 42.93 5,351,873 +0.79(+1.87%)
Jul 14, 2008 41.28 42.51 41.01 42.14 3,404,426 +1.65(+4.08%)
Jul 11, 2008 40.67 40.90 39.58 40.49 2,817,853 -0.26(-0.64%)
Jul 10, 2008 41.40 41.68 40.05 40.75 3,365,277 -0.39(-0.95%)
Jul 09, 2008 41.07 42.85 41.03 41.14 4,214,653 +0.56(+1.38%)
Jul 08, 2008 39.87 40.70 39.78 40.58 3,297,847 -0.04(-0.10%)
Jul 07, 2008 41.70 41.96 39.89 40.62 2,929,979 -0.36(-0.88%)
Jul 04, 2008 40.92 41.05 39.20 40.98 2,679,773 +0.00(+0.00%)
Jul 03, 2008 40.92 41.05 39.20 40.98 2,679,773 -0.06(-0.15%)
Jul 02, 2008 43.07 43.50 40.95 41.04 4,656,877 -1.04(-2.47%)
Jul 01, 2008 42.92 42.92 41.21 42.08 2,777,581 -0.79(-1.84%)
Jun 30, 2008 40.01 43.60 40.01 42.87 5,138,596 +2.44(+6.04%)
Jun 27, 2008 39.63 40.71 39.50 40.43 3,086,653 +1.40(+3.59%)
Jun 26, 2008 39.30 39.56 38.38 39.03 3,764,456 +0.49(+1.27%)
Jun 25, 2008 38.95 39.77 37.85 38.54 2,163,176 -0.35(-0.90%)
Jun 24, 2008 39.28 40.01 38.69 38.89 3,118,852 -0.09(-0.23%)
Jun 23, 2008 37.51 39.41 37.39 38.98 3,237,454 +1.72(+4.62%)
Jun 20, 2008 37.33 38.01 36.97 37.26 2,792,283 +0.19(+0.51%)
Jun 19, 2008 37.53 37.64 36.58 37.07 1,542,174 -0.01(-0.03%)
Jun 18, 2008 37.59 37.59 36.33 37.08 2,227,066 -0.38(-1.01%)
Jun 17, 2008 38.10 38.55 37.25 37.46 2,469,902 -0.78(-2.04%)
Jun 16, 2008 37.34 38.79 37.34 38.24 2,002,074 +0.52(+1.38%)
Jun 13, 2008 37.35 37.90 37.21 37.72 2,085,937 +0.33(+0.88%)
Jun 12, 2008 38.01 38.75 37.20 37.39 2,387,596 -0.34(-0.90%)
Jun 11, 2008 38.42 39.42 37.63 37.73 5,647,719 +0.29(+0.77%)
Jun 10, 2008 38.23 40.27 36.39 37.44 6,812,383 -3.17(-7.81%)
Jun 09, 2008 40.36 41.10 39.81 40.61 2,337,289 +0.33(+0.82%)
Jun 06, 2008 40.50 41.38 40.11 40.28 2,298,148 -0.35(-0.86%)
Jun 05, 2008 39.92 40.86 39.29 40.63 2,354,940 +0.98(+2.47%)
Jun 04, 2008 40.96 41.25 39.37 39.65 2,794,932 -1.13(-2.77%)
Jun 03, 2008 41.22 42.30 40.50 40.78 3,783,318 -0.38(-0.92%)
Jun 02, 2008 40.97 41.38 40.12 41.16 3,696,451 +0.21(+0.51%)
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%)
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.