Cameco Corporation (NY: CCJ )

21.88 -0.77 (-3.40%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.88 34.74 31.88 34.16 6,449,297 +1.94(+6.04%)
Jun 27, 2008 31.58 32.44 31.47 32.21 3,873,965 +1.12(+3.59%)
Jun 26, 2008 31.31 31.52 30.58 31.10 4,724,655 +0.39(+1.27%)
Jun 25, 2008 31.03 31.69 30.16 30.71 2,714,937 -0.28(-0.90%)
Jun 24, 2008 31.30 31.88 30.83 30.99 3,914,377 -0.07(-0.23%)
Jun 23, 2008 29.89 31.40 29.79 31.06 4,063,231 +1.37(+4.62%)
Jun 20, 2008 29.74 30.29 29.46 29.69 3,504,510 +0.15(+0.51%)
Jun 19, 2008 29.90 29.99 29.15 29.54 1,935,536 -0.01(-0.03%)
Jun 18, 2008 29.95 29.95 28.95 29.54 2,795,123 -0.30(-1.01%)
Jun 17, 2008 30.36 30.72 29.68 29.85 3,099,899 -0.62(-2.04%)
Jun 16, 2008 29.75 30.91 29.75 30.47 2,512,742 +0.41(+1.38%)
Jun 13, 2008 29.76 30.20 29.65 30.05 2,617,996 +0.26(+0.88%)
Jun 12, 2008 30.29 30.87 29.64 29.79 2,996,600 -0.27(-0.90%)
Jun 11, 2008 30.61 31.41 29.98 30.06 7,088,282 +0.23(+0.77%)
Jun 10, 2008 30.46 32.09 28.99 29.83 8,550,017 -2.53(-7.81%)
Jun 09, 2008 32.16 32.75 31.72 32.36 2,933,461 +0.26(+0.82%)
Jun 06, 2008 32.27 32.97 31.96 32.09 2,884,336 -0.28(-0.86%)
Jun 05, 2008 31.81 32.56 31.30 32.37 2,955,614 +0.78(+2.47%)
Jun 04, 2008 32.64 32.87 31.37 31.59 3,507,835 -0.90(-2.77%)
Jun 03, 2008 32.84 33.70 32.27 32.49 4,748,328 -0.30(-0.92%)
Jun 02, 2008 32.64 32.97 31.97 32.80 4,639,304 +0.17(+0.51%)
May 30, 2008 32.14 32.96 32.13 32.63 2,912,686 +0.55(+1.71%)
May 29, 2008 32.91 33.15 31.99 32.08 2,201,255 -0.96(-2.92%)
May 28, 2008 31.88 33.17 31.76 33.04 2,050,626 +1.02(+3.18%)
May 27, 2008 32.64 33.13 31.78 32.02 2,399,740 -0.62(-1.90%)
May 26, 2008 33.50 33.68 32.27 32.64 0 +0.00(+0.00%)
May 23, 2008 33.50 33.68 32.27 32.64 2,397,904 -0.61(-1.82%)
May 22, 2008 31.87 33.60 31.82 33.25 4,611,497 +0.51(+1.56%)
May 21, 2008 34.82 34.85 32.44 32.74 6,414,642 -1.79(-5.19%)
May 20, 2008 34.07 35.06 33.23 34.53 5,264,200 +0.37(+1.07%)
May 19, 2008 33.62 34.91 33.19 34.17 4,386,832 +1.06(+3.20%)
May 16, 2008 32.29 33.13 32.06 33.11 4,605,697 +1.19(+3.72%)
May 15, 2008 31.21 32.26 31.21 31.92 2,291,466 +0.76(+2.43%)
May 14, 2008 31.95 32.05 30.98 31.16 3,364,134 -1.09(-3.38%)
May 13, 2008 32.16 32.39 31.15 32.25 2,644,793 +0.37(+1.17%)
May 12, 2008 31.78 32.20 30.99 31.88 2,375,085 -0.18(-0.57%)
May 09, 2008 31.96 32.23 31.44 32.06 1,845,019 +0.21(+0.65%)
May 08, 2008 30.20 32.43 30.20 31.85 6,507,163 +1.75(+5.82%)
May 07, 2008 30.13 30.53 29.94 30.10 4,338,544 +0.10(+0.32%)
May 06, 2008 28.52 30.15 28.41 30.01 3,813,324 +1.66(+5.85%)
May 05, 2008 27.91 28.52 27.82 28.35 2,667,708 +0.50(+1.80%)
May 02, 2008 27.50 28.20 27.42 27.85 1,726,077 +0.25(+0.89%)
May 01, 2008 27.44 27.88 26.81 27.60 2,648,161 -0.28(-1.00%)
Apr 30, 2008 27.77 28.29 27.58 27.88 2,229,004 +0.12(+0.43%)
Apr 29, 2008 28.79 29.08 27.39 27.76 3,089,637 -1.13(-3.92%)
Apr 28, 2008 29.34 29.70 28.72 28.89 2,218,319 -0.07(-0.25%)
Apr 25, 2008 28.87 29.30 28.56 28.96 1,510,926 +0.44(+1.54%)
Apr 24, 2008 28.96 29.27 28.29 28.52 3,049,189 -0.69(-2.35%)
Apr 23, 2008 30.28 30.28 28.95 29.21 2,675,774 -1.00(-3.30%)
Apr 22, 2008 30.53 30.71 29.98 30.21 2,653,790 -0.33(-1.10%)
Apr 21, 2008 30.27 30.73 30.15 30.54 2,104,196 +0.35(+1.16%)
Apr 18, 2008 30.32 30.83 29.68 30.19 2,643,900 +0.01(+0.03%)
Apr 17, 2008 30.35 30.97 29.96 30.18 2,605,644 -0.01(-0.03%)
Apr 16, 2008 29.83 30.20 29.34 30.19 2,168,287 +0.88(+3.02%)
Apr 15, 2008 29.51 29.75 28.85 29.31 2,198,998 +0.24(+0.82%)
Apr 14, 2008 29.09 29.38 28.74 29.07 2,205,707 -0.22(-0.76%)
Apr 11, 2008 30.24 30.51 29.02 29.29 6,997,781 -0.53(-1.76%)
Apr 10, 2008 28.70 30.17 28.05 29.82 8,670,532 +1.27(+4.47%)
Apr 09, 2008 27.29 28.78 27.24 28.54 3,067,165 +1.04(+3.80%)
Apr 08, 2008 27.32 27.88 27.16 27.50 1,381,392 -0.17(-0.60%)
Apr 07, 2008 28.64 29.02 27.31 27.66 2,995,600 -0.48(-1.70%)
Apr 04, 2008 27.67 28.54 27.56 28.14 2,944,621 +0.68(+2.47%)
Apr 03, 2008 26.69 27.89 26.37 27.46 3,239,668 +0.80(+2.99%)
Apr 02, 2008 26.66 26.76 26.29 26.67 2,802,288 +0.24(+0.90%)
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.