Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.77 34.18 32.69 33.13 2,586,549 -0.22(-0.65%)
Nov 29, 2007 32.84 34.11 32.33 33.35 2,885,249 +0.22(+0.65%)
Nov 28, 2007 31.93 33.25 31.93 33.13 3,379,716 +0.64(+1.97%)
Nov 27, 2007 31.91 32.81 31.40 32.49 3,557,241 +0.32(+1.00%)
Nov 26, 2007 33.78 33.78 32.15 32.17 2,423,064 -0.62(-1.90%)
Nov 23, 2007 31.80 33.10 31.80 32.80 1,139,789 +0.87(+2.73%)
Nov 21, 2007 33.18 33.18 31.64 31.93 4,104,048 -1.51(-4.53%)
Nov 20, 2007 32.19 33.70 32.19 33.44 3,766,599 +0.98(+3.01%)
Nov 19, 2007 33.77 33.77 32.09 32.46 3,819,802 -1.40(-4.14%)
Nov 16, 2007 33.64 34.26 33.50 33.86 2,778,694 +0.30(+0.88%)
Nov 15, 2007 35.02 35.02 33.35 33.57 3,716,521 -1.39(-3.96%)
Nov 14, 2007 35.51 35.66 34.64 34.95 3,036,171 +0.04(+0.11%)
Nov 13, 2007 34.64 35.63 33.84 34.91 4,897,920 +0.59(+1.73%)
Nov 12, 2007 36.92 37.04 34.23 34.32 6,467,812 -3.51(-9.27%)
Nov 09, 2007 37.73 38.30 36.94 37.83 4,892,798 -0.26(-0.67%)
Nov 08, 2007 39.65 39.65 37.16 38.08 4,551,151 -0.82(-2.10%)
Nov 07, 2007 39.76 40.62 38.78 38.90 4,409,411 -1.12(-2.80%)
Nov 06, 2007 38.89 40.30 38.71 40.02 4,608,990 +1.71(+4.47%)
Nov 05, 2007 37.72 38.49 37.40 38.31 4,876,999 +0.19(+0.50%)
Nov 02, 2007 36.88 38.12 36.75 38.12 5,688,229 +1.90(+5.24%)
Nov 01, 2007 36.81 36.92 35.41 36.22 10,816,363 -3.07(-7.81%)
Oct 31, 2007 40.37 41.26 38.61 39.29 7,535,321 -1.16(-2.87%)
Oct 30, 2007 40.69 41.08 40.26 40.45 3,404,397 -0.82(-1.98%)
Oct 29, 2007 40.84 41.91 40.82 41.26 4,172,375 +0.76(+1.88%)
Oct 26, 2007 39.61 40.58 39.25 40.50 4,266,016 +1.46(+3.73%)
Oct 25, 2007 38.24 39.17 38.10 39.05 4,035,160 +1.31(+3.48%)
Oct 24, 2007 37.98 38.76 37.03 37.73 5,009,272 -0.43(-1.13%)
Oct 23, 2007 36.67 38.16 36.64 38.16 4,987,189 +2.21(+6.15%)
Oct 22, 2007 35.39 36.38 34.77 35.95 3,945,140 -0.24(-0.66%)
Oct 19, 2007 36.59 36.59 35.51 36.19 3,119,855 -0.39(-1.07%)
Oct 18, 2007 35.64 36.64 35.45 36.59 2,658,019 +0.80(+2.24%)
Oct 17, 2007 36.50 36.67 35.24 35.79 2,458,377 -0.20(-0.56%)
Oct 16, 2007 36.32 36.52 35.62 35.99 2,755,780 -0.33(-0.90%)
Oct 15, 2007 35.62 36.68 35.56 36.31 5,111,653 +1.19(+3.40%)
Oct 12, 2007 34.59 35.17 34.15 35.12 2,253,930 +0.74(+2.17%)
Oct 11, 2007 34.72 35.44 33.84 34.38 3,579,193 +0.15(+0.44%)
Oct 10, 2007 35.31 35.34 34.04 34.22 3,507,901 -0.99(-2.80%)
Oct 09, 2007 34.10 35.47 33.68 35.21 3,034,329 +1.27(+3.75%)
Oct 08, 2007 34.23 34.38 33.50 33.94 1,399,489 -0.14(-0.42%)
Oct 05, 2007 34.58 34.62 33.82 34.08 2,979,643 +0.30(+0.88%)
Oct 04, 2007 33.64 33.94 33.38 33.78 3,469,696 +0.41(+1.22%)
Oct 03, 2007 34.89 35.19 33.02 33.37 5,916,088 -1.65(-4.71%)
Oct 02, 2007 35.77 36.06 34.78 35.02 3,803,306 -0.98(-2.71%)
Oct 01, 2007 37.04 37.04 35.95 36.00 4,058,087 -1.03(-2.79%)
Sep 28, 2007 37.62 37.64 36.77 37.04 2,726,564 -0.06(-0.17%)
Sep 27, 2007 37.85 38.04 36.87 37.10 2,913,096 -0.58(-1.53%)
Sep 26, 2007 36.83 38.08 36.63 37.68 4,838,597 +1.16(+3.18%)
Sep 25, 2007 36.10 37.00 35.83 36.51 3,498,475 +0.42(+1.18%)
Sep 24, 2007 35.36 36.85 35.32 36.09 4,689,095 +0.94(+2.67%)
Sep 21, 2007 34.94 35.65 34.76 35.15 3,408,268 +0.39(+1.13%)
Sep 20, 2007 34.86 35.23 34.24 34.76 2,893,869 +0.20(+0.58%)
Sep 19, 2007 35.62 35.72 34.22 34.56 3,491,161 -0.84(-2.38%)
Sep 18, 2007 34.93 35.55 34.36 35.40 4,200,920 +0.96(+2.79%)
Sep 17, 2007 35.75 35.85 34.12 34.44 3,638,124 -1.35(-3.76%)
Sep 14, 2007 35.30 36.12 35.04 35.79 2,729,748 +0.54(+1.55%)
Sep 13, 2007 34.67 35.79 34.29 35.24 3,615,151 +0.97(+2.83%)
Sep 12, 2007 33.52 34.63 33.50 34.27 4,193,850 +0.97(+2.91%)
Sep 11, 2007 31.98 33.64 31.94 33.30 3,558,342 +1.75(+5.53%)
Sep 10, 2007 32.77 32.84 31.23 31.56 3,120,229 -0.94(-2.88%)
Sep 07, 2007 32.49 32.89 32.24 32.49 3,232,098 -0.72(-2.17%)
Sep 06, 2007 32.54 33.55 31.92 33.21 4,206,460 +0.78(+2.40%)
Sep 05, 2007 32.57 33.00 32.21 32.44 3,592,053 -0.42(-1.29%)
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.