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 (%)
Jan 31, 2008 33.87 33.98 33.27 33.81 2,925,100 -0.34(-1.00%)
Jan 30, 2008 34.13 34.73 33.63 34.15 2,793,450 -0.34(-0.99%)
Jan 29, 2008 34.50 34.91 33.70 34.49 3,004,304 -0.01(-0.03%)
Jan 28, 2008 34.99 35.20 33.97 34.50 3,024,800 -0.17(-0.49%)
Jan 25, 2008 35.99 35.99 34.32 34.67 3,196,622 -0.27(-0.77%)
Jan 24, 2008 34.98 35.60 34.34 34.94 2,738,195 +0.91(+2.67%)
Jan 23, 2008 33.78 34.44 31.82 34.03 4,812,249 -0.47(-1.36%)
Jan 22, 2008 31.01 34.85 30.78 34.50 7,322,605 +0.21(+0.61%)
Jan 21, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Jan 18, 2008 34.63 35.64 33.26 34.29 3,359,876 -0.17(-0.49%)
Jan 17, 2008 36.37 36.66 34.15 34.46 3,338,688 -1.74(-4.81%)
Jan 16, 2008 37.11 37.44 35.80 36.20 3,708,312 -1.55(-4.11%)
Jan 15, 2008 39.00 39.32 37.66 37.75 2,313,620 -1.68(-4.26%)
Jan 14, 2008 39.02 39.65 38.82 39.43 1,445,756 +0.81(+2.10%)
Jan 11, 2008 39.52 39.52 38.46 38.62 1,410,396 -0.91(-2.30%)
Jan 10, 2008 38.40 39.83 38.12 39.53 2,978,830 +0.84(+2.17%)
Jan 09, 2008 39.13 39.69 38.33 38.69 3,672,864 -1.05(-2.64%)
Jan 08, 2008 40.55 41.24 39.63 39.74 2,287,646 -0.72(-1.78%)
Jan 07, 2008 40.59 41.24 39.50 40.46 2,228,300 -0.08(-0.20%)
Jan 04, 2008 41.90 41.90 40.15 40.54 2,572,445 -1.46(-3.48%)
Jan 03, 2008 41.67 42.12 40.80 42.00 2,357,162 +0.67(+1.62%)
Jan 02, 2008 40.16 41.52 40.03 41.33 2,772,843 +1.52(+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.