Cameco Corporation (NY: CCJ )

19.48 USD +0.66 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.00 40.79 39.72 39.81 948,398 -0.61(-1.51%)
Dec 28, 2007 39.62 40.61 39.62 40.42 1,080,445 +0.60(+1.51%)
Dec 27, 2007 40.11 40.85 39.37 39.82 1,583,300 -0.88(-2.16%)
Dec 26, 2007 39.75 40.83 39.28 40.70 1,351,669 +0.98(+2.47%)
Dec 24, 2007 39.76 40.02 38.92 39.72 1,093,605 -0.24(-0.60%)
Dec 21, 2007 38.93 40.31 38.59 39.96 3,817,804 +1.37(+3.55%)
Dec 20, 2007 37.11 38.99 37.06 38.59 3,829,181 +1.89(+5.15%)
Dec 19, 2007 35.17 37.44 35.17 36.70 2,626,691 +1.25(+3.53%)
Dec 18, 2007 35.42 36.25 34.98 35.45 3,091,882 +0.10(+0.28%)
Dec 17, 2007 36.35 36.35 35.16 35.35 2,556,375 -0.83(-2.29%)
Dec 14, 2007 36.00 36.31 35.72 36.18 2,146,300 -0.26(-0.71%)
Dec 13, 2007 36.66 36.77 35.33 36.44 2,893,493 -0.29(-0.79%)
Dec 12, 2007 38.56 38.73 36.12 36.73 4,585,043 -1.13(-2.98%)
Dec 11, 2007 39.67 39.67 37.75 37.86 2,476,287 -1.52(-3.86%)
Dec 10, 2007 39.00 39.46 38.81 39.38 2,175,818 +0.46(+1.18%)
Dec 07, 2007 39.03 39.50 38.57 38.92 2,685,427 -0.07(-0.18%)
Dec 06, 2007 39.18 39.20 38.57 38.99 3,207,975 -0.01(-0.03%)
Dec 05, 2007 39.86 39.86 38.86 39.00 2,067,605 +0.16(+0.41%)
Dec 04, 2007 39.27 39.27 37.67 38.84 3,663,850 -0.89(-2.24%)
Dec 03, 2007 41.40 41.40 39.73 39.73 3,080,353 -1.64(-3.96%)
Nov 30, 2007 42.16 42.67 40.82 41.37 2,071,657 -0.27(-0.65%)
Nov 29, 2007 41.00 42.59 40.36 41.64 2,310,896 +0.27(+0.65%)
Nov 28, 2007 39.86 41.52 39.86 41.37 2,706,932 +0.80(+1.97%)
Nov 27, 2007 39.84 40.97 39.20 40.57 2,849,118 +0.40(+1.00%)
Nov 26, 2007 42.18 42.18 40.14 40.17 1,940,716 -0.78(-1.90%)
Nov 23, 2007 39.70 41.33 39.70 40.95 912,897 +1.09(+2.73%)
Nov 21, 2007 41.43 41.43 39.50 39.86 3,287,075 -1.89(-4.53%)
Nov 20, 2007 40.19 42.07 40.19 41.75 3,016,800 +1.22(+3.01%)
Nov 19, 2007 42.16 42.16 40.06 40.53 3,059,412 -1.75(-4.14%)
Nov 16, 2007 42.00 42.77 41.82 42.28 2,225,553 +0.37(+0.88%)
Nov 15, 2007 43.72 43.72 41.64 41.91 2,976,691 -1.73(-3.96%)
Nov 14, 2007 44.34 44.52 43.25 43.64 2,431,775 +0.05(+0.11%)
Nov 13, 2007 43.25 44.48 42.25 43.59 3,922,914 +0.74(+1.73%)
Nov 12, 2007 46.10 46.25 42.74 42.85 5,180,295 -4.38(-9.27%)
Nov 09, 2007 47.11 47.82 46.12 47.23 3,918,812 -0.32(-0.67%)
Nov 08, 2007 49.51 49.51 46.40 47.55 3,645,175 -1.02(-2.10%)
Nov 07, 2007 49.64 50.72 48.42 48.57 3,531,650 -1.40(-2.80%)
Nov 06, 2007 48.56 50.32 48.33 49.97 3,691,500 +2.14(+4.47%)
Nov 05, 2007 47.09 48.06 46.70 47.83 3,906,158 +0.24(+0.50%)
Nov 02, 2007 46.05 47.59 45.89 47.59 4,555,900 +2.37(+5.24%)
Nov 01, 2007 45.96 46.09 44.21 45.22 8,663,200 -3.83(-7.81%)
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.