Cameco Corporation (NY: CCJ )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.40 51.52 48.21 49.05 6,035,300 -1.45(-2.87%)
Oct 30, 2007 50.80 51.29 50.26 50.50 2,726,700 -1.02(-1.98%)
Oct 29, 2007 50.99 52.33 50.96 51.52 3,341,800 +0.95(+1.88%)
Oct 26, 2007 49.45 50.67 49.00 50.57 3,416,800 +1.82(+3.73%)
Oct 25, 2007 47.75 48.90 47.57 48.75 3,231,900 +1.64(+3.48%)
Oct 24, 2007 47.42 48.39 46.23 47.11 4,012,100 -0.54(-1.13%)
Oct 23, 2007 45.78 47.65 45.75 47.65 3,994,413 +2.76(+6.15%)
Oct 22, 2007 44.18 45.42 43.41 44.89 3,159,800 -0.30(-0.66%)
Oct 19, 2007 45.68 45.69 44.34 45.19 2,498,800 -0.49(-1.07%)
Oct 18, 2007 44.50 45.75 44.26 45.68 2,128,900 +1.00(+2.24%)
Oct 17, 2007 45.57 45.79 44.00 44.68 1,969,000 -0.25(-0.56%)
Oct 16, 2007 45.35 45.60 44.47 44.93 2,207,200 -0.41(-0.90%)
Oct 15, 2007 44.47 45.80 44.40 45.34 4,094,100 +1.49(+3.40%)
Oct 12, 2007 43.19 43.91 42.64 43.85 1,805,251 +0.93(+2.17%)
Oct 11, 2007 43.35 44.25 42.25 42.92 2,866,700 +0.19(+0.44%)
Oct 10, 2007 44.08 44.12 42.50 42.73 2,809,600 -1.23(-2.80%)
Oct 09, 2007 42.57 44.29 42.05 43.96 2,430,300 +1.59(+3.75%)
Oct 08, 2007 42.74 42.92 41.83 42.37 1,120,900 -0.18(-0.42%)
Oct 05, 2007 43.18 43.22 42.22 42.55 2,386,500 +0.37(+0.88%)
Oct 04, 2007 42.00 42.37 41.68 42.18 2,779,000 +0.51(+1.22%)
Oct 03, 2007 43.56 43.93 41.23 41.67 4,738,400 -2.06(-4.71%)
Oct 02, 2007 44.66 45.02 43.43 43.73 3,046,200 -1.22(-2.71%)
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.