Cameco Corporation (NY: CCJ )

23.30 +0.32 (+1.41%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 31.03 31.51 30.58 31.40 3,114,791 +0.13(+0.41%)
Feb 29, 2008 31.45 32.27 31.00 31.27 3,824,907 -0.73(-2.29%)
Feb 28, 2008 30.77 32.37 30.57 32.01 5,505,673 +1.23(+4.01%)
Feb 27, 2008 31.49 31.49 30.36 30.77 2,795,230 -0.34(-1.10%)
Feb 26, 2008 30.08 31.46 29.70 31.11 4,633,260 +1.20(+3.99%)
Feb 25, 2008 29.16 30.19 29.15 29.92 3,913,011 +0.49(+1.65%)
Feb 22, 2008 29.04 29.52 28.53 29.43 3,043,687 +0.45(+1.57%)
Feb 21, 2008 29.88 30.18 28.85 28.98 3,157,359 -0.60(-2.02%)
Feb 20, 2008 29.02 29.73 28.87 29.58 3,495,407 +0.55(+1.89%)
Feb 19, 2008 29.08 29.48 28.80 29.03 2,982,144 +0.17(+0.58%)
Feb 18, 2008 29.07 29.48 28.25 28.86 0 +0.00(+0.00%)
Feb 15, 2008 29.07 29.48 28.25 28.86 3,529,275 +0.08(+0.28%)
Feb 14, 2008 28.64 29.67 28.63 28.78 5,676,681 +0.66(+2.35%)
Feb 13, 2008 27.55 28.20 27.01 28.12 4,697,537 +1.16(+4.32%)
Feb 12, 2008 26.24 27.29 26.07 26.95 4,356,285 +1.06(+4.09%)
Feb 11, 2008 26.17 26.17 25.50 25.89 4,066,082 -0.06(-0.25%)
Feb 08, 2008 25.78 26.12 25.70 25.96 4,712,374 +0.48(+1.88%)
Feb 07, 2008 25.35 25.68 24.87 25.48 4,681,705 +0.10(+0.41%)
Feb 06, 2008 25.73 26.23 24.90 25.38 5,357,209 -0.24(-0.93%)
Feb 05, 2008 26.43 26.48 25.50 25.62 5,726,813 -1.26(-4.68%)
Feb 04, 2008 26.68 27.18 26.40 26.88 5,657,359 +0.31(+1.17%)
Feb 01, 2008 26.94 27.43 26.16 26.56 6,593,348 -0.37(-1.39%)
Jan 31, 2008 26.99 27.07 26.51 26.94 3,671,205 -0.27(-1.00%)
Jan 30, 2008 27.19 27.67 26.80 27.21 3,505,975 -0.27(-0.99%)
Jan 29, 2008 27.49 27.82 26.85 27.48 3,770,611 -0.01(-0.03%)
Jan 28, 2008 27.88 28.05 27.07 27.49 3,796,335 -0.14(-0.49%)
Jan 25, 2008 28.68 28.68 27.35 27.62 4,011,984 -0.22(-0.77%)
Jan 24, 2008 27.87 28.36 27.36 27.84 3,436,626 +0.73(+2.67%)
Jan 23, 2008 26.91 27.44 25.35 27.11 6,039,709 -0.37(-1.36%)
Jan 22, 2008 24.71 27.77 24.52 27.49 9,190,381 +0.17(+0.61%)
Jan 21, 2008 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Jan 18, 2008 27.59 28.40 26.50 27.32 4,216,879 -0.14(-0.49%)
Jan 17, 2008 28.98 29.21 27.21 27.46 4,190,286 -1.39(-4.81%)
Jan 16, 2008 29.57 29.83 28.52 28.84 4,654,191 -1.23(-4.11%)
Jan 15, 2008 31.07 31.33 30.01 30.08 2,903,754 -1.34(-4.26%)
Jan 14, 2008 31.09 31.59 30.93 31.42 1,814,524 +0.65(+2.10%)
Jan 11, 2008 31.49 31.49 30.64 30.77 1,770,145 -0.73(-2.30%)
Jan 10, 2008 30.60 31.74 30.37 31.50 3,738,640 +0.67(+2.17%)
Jan 09, 2008 31.18 31.62 30.54 30.83 4,609,701 -0.84(-2.64%)
Jan 08, 2008 32.31 32.86 31.58 31.66 2,871,155 -0.57(-1.78%)
Jan 07, 2008 32.34 32.86 31.47 32.24 2,796,672 -0.06(-0.20%)
Jan 04, 2008 33.38 33.38 31.99 32.30 3,228,598 -1.16(-3.48%)
Jan 03, 2008 33.20 33.56 32.51 33.46 2,958,403 +0.53(+1.62%)
Jan 02, 2008 32.00 33.08 31.89 32.93 3,480,111 +1.21(+3.82%)
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.