Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.97 47.00 45.91 46.24 2,183,800 -0.08(-0.17%)
Sep 27, 2007 47.26 47.49 46.03 46.32 2,333,200 -0.72(-1.53%)
Sep 26, 2007 45.98 47.54 45.73 47.04 3,875,400 +1.45(+3.18%)
Sep 25, 2007 45.07 46.20 44.73 45.59 2,802,050 +0.53(+1.18%)
Sep 24, 2007 44.15 46.01 44.10 45.06 3,755,659 +1.17(+2.67%)
Sep 21, 2007 43.63 44.51 43.40 43.89 2,729,800 +0.49(+1.13%)
Sep 20, 2007 43.53 43.98 42.75 43.40 2,317,800 +0.25(+0.58%)
Sep 19, 2007 44.47 44.60 42.73 43.15 2,796,192 -1.05(-2.38%)
Sep 18, 2007 43.61 44.39 42.90 44.20 3,364,663 +1.20(+2.79%)
Sep 17, 2007 44.64 44.76 42.60 43.00 2,913,900 -1.68(-3.76%)
Sep 14, 2007 44.07 45.10 43.75 44.68 2,186,350 +0.68(+1.55%)
Sep 13, 2007 43.29 44.69 42.81 44.00 2,895,500 +1.21(+2.83%)
Sep 12, 2007 41.85 43.24 41.83 42.79 3,359,000 +1.21(+2.91%)
Sep 11, 2007 39.93 42.00 39.88 41.58 2,850,000 +2.18(+5.53%)
Sep 10, 2007 40.92 41.00 38.99 39.40 2,499,100 -1.17(-2.88%)
Sep 07, 2007 40.57 41.06 40.25 40.57 2,588,700 -0.90(-2.17%)
Sep 06, 2007 40.63 41.89 39.85 41.47 3,369,100 +0.97(+2.40%)
Sep 05, 2007 40.66 41.20 40.22 40.50 2,877,000 -0.53(-1.29%)
Sep 04, 2007 40.38 41.33 40.38 41.03 2,126,700 +0.65(+1.61%)
Aug 31, 2007 39.13 40.55 38.90 40.38 2,420,200 +2.15(+5.62%)
Aug 30, 2007 38.36 38.92 37.55 38.23 2,013,200 -0.79(-2.02%)
Aug 29, 2007 38.35 39.05 37.90 39.02 1,820,700 +1.42(+3.78%)
Aug 28, 2007 39.21 39.65 37.53 37.60 2,276,900 -2.21(-5.55%)
Aug 27, 2007 40.33 40.49 39.71 39.81 2,174,962 +0.07(+0.18%)
Aug 24, 2007 38.51 39.98 38.10 39.74 3,244,000 +1.17(+3.03%)
Aug 23, 2007 39.91 40.18 37.48 38.57 4,630,400 -0.38(-0.98%)
Aug 22, 2007 37.09 39.22 37.09 38.95 4,878,800 +2.67(+7.36%)
Aug 21, 2007 36.62 36.79 35.60 36.28 3,357,700 -1.01(-2.71%)
Aug 20, 2007 37.03 37.50 36.32 37.29 2,299,400 +0.84(+2.30%)
Aug 17, 2007 37.39 37.40 35.27 36.45 4,204,251 +1.21(+3.43%)
Aug 16, 2007 37.18 37.18 34.22 35.24 6,880,640 -2.29(-6.10%)
Aug 15, 2007 38.16 38.97 37.41 37.53 3,326,090 -1.45(-3.72%)
Aug 14, 2007 39.43 40.00 38.30 38.98 2,346,000 -0.61(-1.54%)
Aug 13, 2007 40.00 40.75 39.47 39.59 2,269,600 +0.19(+0.48%)
Aug 10, 2007 38.13 39.72 37.13 39.40 3,941,916 +1.00(+2.60%)
Aug 09, 2007 38.39 39.94 37.82 38.40 3,797,450 -1.20(-3.03%)
Aug 08, 2007 38.80 41.20 38.77 39.60 3,594,990 +1.43(+3.75%)
Aug 07, 2007 38.82 38.82 37.70 38.17 3,285,300 -0.61(-1.57%)
Aug 06, 2007 39.63 39.63 37.30 38.78 3,906,738 -0.36(-0.92%)
Aug 03, 2007 39.88 40.12 39.06 39.14 3,090,900 -0.79(-1.98%)
Aug 02, 2007 39.93 40.34 38.91 39.93 3,516,435 +0.22(+0.55%)
Aug 01, 2007 40.40 41.08 38.90 39.71 5,494,126 -1.07(-2.62%)
Jul 31, 2007 41.15 42.14 40.56 40.78 6,406,636 +0.78(+1.95%)
Jul 30, 2007 40.99 41.05 38.80 40.00 8,617,396 -0.48(-1.19%)
Jul 27, 2007 40.37 41.09 40.01 40.48 5,414,785 -0.23(-0.56%)
Jul 26, 2007 41.91 41.91 39.52 40.71 6,970,411 -1.79(-4.21%)
Jul 25, 2007 41.47 42.99 41.34 42.50 6,059,345 +1.06(+2.56%)
Jul 24, 2007 44.00 44.00 41.14 41.44 8,782,146 -2.65(-6.01%)
Jul 23, 2007 45.64 45.94 43.84 44.09 6,130,322 -2.85(-6.07%)
Jul 20, 2007 47.69 47.70 46.49 46.94 2,335,300 -0.75(-1.57%)
Jul 19, 2007 47.80 48.27 47.22 47.69 2,813,400 +0.08(+0.17%)
Jul 18, 2007 46.08 47.61 45.36 47.61 4,755,073 +0.87(+1.86%)
Jul 17, 2007 48.23 48.60 46.46 46.74 5,056,000 -1.75(-3.61%)
Jul 16, 2007 50.36 50.36 47.52 48.49 5,467,616 -2.16(-4.26%)
Jul 13, 2007 49.85 50.87 49.84 50.65 1,966,700 +0.64(+1.28%)
Jul 12, 2007 49.27 50.60 49.27 50.01 4,307,000 -0.14(-0.28%)
Jul 11, 2007 51.25 51.94 49.87 50.15 3,174,400 -1.66(-3.20%)
Jul 10, 2007 52.02 52.56 51.16 51.81 2,432,121 -0.52(-0.99%)
Jul 09, 2007 50.87 52.44 50.42 52.33 3,265,900 +2.07(+4.12%)
Jul 06, 2007 49.91 50.84 49.39 50.26 2,405,600 +0.69(+1.39%)
Jul 05, 2007 48.56 49.85 48.16 49.57 2,397,000 +1.01(+2.08%)
Jul 03, 2007 49.80 49.80 47.66 48.56 2,709,600 -0.86(-1.74%)
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.