Cameco Corporation (NY: CCJ )

21.53 -0.25 (-1.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.03 30.62 29.95 30.38 1,879,718 +0.36(+1.19%)
Jan 30, 2007 29.89 30.24 29.77 30.02 2,259,000 +0.00(+0.00%)
Jan 29, 2007 30.25 30.55 29.89 30.02 2,139,643 -0.29(-0.95%)
Jan 26, 2007 30.28 30.54 29.97 30.31 1,882,855 -0.16(-0.52%)
Jan 25, 2007 30.83 31.41 30.33 30.47 2,488,427 -0.36(-1.16%)
Jan 24, 2007 30.71 30.95 29.96 30.83 2,170,518 -0.17(-0.54%)
Jan 23, 2007 29.96 31.15 29.95 30.99 2,896,199 +1.06(+3.54%)
Jan 22, 2007 31.31 31.56 29.48 29.93 7,339,147 -1.74(-5.51%)
Jan 19, 2007 30.78 31.75 30.76 31.68 2,125,712 +0.90(+2.93%)
Jan 18, 2007 30.72 31.29 30.52 30.78 2,543,148 +0.10(+0.34%)
Jan 17, 2007 30.56 30.96 30.36 30.68 1,558,922 +0.02(+0.08%)
Jan 16, 2007 31.17 31.40 30.64 30.65 1,419,358 -0.48(-1.54%)
Jan 12, 2007 31.47 31.47 30.83 31.13 1,619,416 +0.12(+0.39%)
Jan 11, 2007 29.70 31.03 29.70 31.01 3,276,736 +1.31(+4.40%)
Jan 10, 2007 29.55 29.82 29.21 29.70 2,063,586 +0.08(+0.27%)
Jan 09, 2007 29.95 30.08 29.00 29.62 2,312,466 -0.58(-1.93%)
Jan 08, 2007 29.73 30.42 29.62 30.21 2,332,673 +0.52(+1.74%)
Jan 05, 2007 29.85 29.85 29.24 29.69 2,954,936 -0.33(-1.09%)
Jan 04, 2007 31.03 31.15 29.81 30.01 3,502,398 -1.31(-4.20%)
Jan 03, 2007 33.03 33.04 30.91 31.33 3,099,897 -0.90(-2.79%)
Dec 29, 2006 32.17 32.47 31.87 32.23 1,233,357 +0.06(+0.20%)
Dec 28, 2006 32.11 32.44 31.93 32.17 1,440,067 +0.06(+0.17%)
Dec 27, 2006 31.57 32.19 31.40 32.11 1,728,858 +0.24(+0.75%)
Dec 26, 2006 31.31 32.19 31.31 31.87 1,584,274 +0.74(+2.38%)
Dec 22, 2006 31.17 31.42 30.91 31.13 1,161,818 -0.16(-0.51%)
Dec 21, 2006 32.11 32.14 30.86 31.29 3,058,228 -0.83(-2.58%)
Dec 20, 2006 32.40 32.63 31.92 32.12 2,191,101 +0.13(+0.40%)
Dec 19, 2006 31.52 32.17 31.45 31.99 2,420,402 +0.34(+1.08%)
Dec 18, 2006 31.75 32.40 31.50 31.65 3,377,016 +0.14(+0.43%)
Dec 15, 2006 32.60 32.65 31.44 31.51 3,143,322 -0.86(-2.66%)
Dec 14, 2006 32.48 32.87 32.21 32.37 2,609,164 +0.22(+0.67%)
Dec 13, 2006 31.71 32.36 31.34 32.16 2,938,620 +0.72(+2.28%)
Dec 12, 2006 30.97 31.52 30.66 31.44 3,550,843 +0.46(+1.49%)
Dec 11, 2006 31.40 31.52 30.63 30.98 2,960,961 -0.57(-1.79%)
Dec 08, 2006 31.65 31.91 31.38 31.54 2,859,927 +0.05(+0.15%)
Dec 07, 2006 30.95 31.69 30.75 31.50 2,640,416 +0.73(+2.38%)
Dec 06, 2006 31.29 31.39 30.69 30.76 2,649,452 -0.56(-1.78%)
Dec 05, 2006 31.55 31.55 30.69 31.32 2,765,421 +0.21(+0.67%)
Dec 04, 2006 31.51 31.53 30.62 31.11 2,432,451 -0.21(-0.66%)
Dec 01, 2006 30.44 31.34 30.12 31.32 4,873,060 +1.03(+3.39%)
Nov 30, 2006 29.92 30.49 29.73 30.29 6,209,333 +0.39(+1.31%)
Nov 29, 2006 28.68 29.91 28.59 29.90 5,913,764 +1.74(+6.17%)
Nov 28, 2006 28.01 28.34 27.86 28.17 2,707,562 +0.02(+0.06%)
Nov 27, 2006 29.08 29.20 27.98 28.15 3,901,384 -0.85(-2.94%)
Nov 24, 2006 28.88 29.34 28.76 29.00 3,325,307 +1.35(+4.87%)
Nov 22, 2006 27.49 27.80 27.07 27.66 3,795,206 +0.30(+1.11%)
Nov 21, 2006 26.09 27.49 26.05 27.35 5,492,060 +1.41(+5.44%)
Nov 20, 2006 26.32 26.62 25.76 25.94 4,991,287 -0.18(-0.67%)
Nov 17, 2006 24.97 26.12 24.62 26.12 5,954,428 +0.94(+3.73%)
Nov 16, 2006 25.68 25.85 24.97 25.18 6,171,806 -0.54(-2.11%)
Nov 15, 2006 25.62 25.93 25.15 25.72 5,331,537 -0.12(-0.46%)
Nov 14, 2006 26.57 26.59 25.72 25.84 4,032,414 -0.82(-3.08%)
Nov 13, 2006 26.73 26.93 26.42 26.66 2,596,614 -0.06(-0.24%)
Nov 10, 2006 27.37 27.37 26.62 26.72 2,094,335 -0.63(-2.30%)
Nov 09, 2006 27.42 27.62 27.15 27.35 2,847,126 +0.11(+0.41%)
Nov 08, 2006 26.90 27.45 26.69 27.24 3,508,548 +0.20(+0.74%)
Nov 07, 2006 27.64 28.01 26.94 27.04 3,667,690 -0.25(-0.91%)
Nov 06, 2006 26.37 27.66 26.37 27.29 5,001,830 +0.56(+2.09%)
Nov 03, 2006 27.29 27.29 26.58 26.73 3,424,207 -0.22(-0.83%)
Nov 02, 2006 26.78 27.19 26.67 26.95 3,694,423 +0.14(+0.53%)
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.