Cameco Corporation (NY: CCJ )

18.82 USD -0.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.69 38.43 37.59 38.13 1,497,700 +0.45(+1.19%)
Jan 30, 2007 37.51 37.95 37.36 37.68 1,799,900 +0.00(+0.00%)
Jan 29, 2007 37.96 38.34 37.52 37.68 1,704,800 -0.36(-0.95%)
Jan 26, 2007 38.00 38.33 37.62 38.04 1,500,200 -0.20(-0.52%)
Jan 25, 2007 38.70 39.42 38.07 38.24 1,982,700 -0.45(-1.16%)
Jan 24, 2007 38.54 38.84 37.60 38.69 1,729,400 -0.21(-0.54%)
Jan 23, 2007 37.60 39.09 37.59 38.90 2,307,600 +1.33(+3.54%)
Jan 22, 2007 39.30 39.61 37.00 37.57 5,847,600 -2.19(-5.51%)
Jan 19, 2007 38.63 39.85 38.61 39.76 1,693,700 +1.13(+2.93%)
Jan 18, 2007 38.56 39.27 38.30 38.63 2,026,300 +0.13(+0.34%)
Jan 17, 2007 38.36 38.86 38.10 38.50 1,242,100 +0.03(+0.08%)
Jan 16, 2007 39.12 39.41 38.45 38.47 1,130,900 -0.60(-1.54%)
Jan 12, 2007 39.50 39.50 38.70 39.07 1,290,300 +0.15(+0.39%)
Jan 11, 2007 37.28 38.94 37.27 38.92 2,610,800 +1.64(+4.40%)
Jan 10, 2007 37.09 37.42 36.66 37.28 1,644,200 +0.10(+0.27%)
Jan 09, 2007 37.59 37.75 36.40 37.18 1,842,500 -0.73(-1.93%)
Jan 08, 2007 37.31 38.18 37.18 37.91 1,858,600 +0.65(+1.74%)
Jan 05, 2007 37.46 37.46 36.70 37.26 2,354,400 -0.41(-1.09%)
Jan 04, 2007 38.94 39.09 37.41 37.67 2,790,600 -1.65(-4.20%)
Jan 03, 2007 41.45 41.47 38.79 39.32 2,469,900 -1.13(-2.79%)
Dec 29, 2006 40.38 40.75 40.00 40.45 982,700 +0.08(+0.20%)
Dec 28, 2006 40.30 40.72 40.07 40.37 1,147,400 +0.07(+0.17%)
Dec 27, 2006 39.62 40.40 39.41 40.30 1,377,500 +0.30(+0.75%)
Dec 26, 2006 39.30 40.40 39.30 40.00 1,262,300 +0.93(+2.38%)
Dec 22, 2006 39.12 39.44 38.80 39.07 925,700 -0.20(-0.51%)
Dec 21, 2006 40.30 40.34 38.73 39.27 2,436,700 -1.04(-2.58%)
Dec 20, 2006 40.67 40.95 40.06 40.31 1,745,800 +0.16(+0.40%)
Dec 19, 2006 39.56 40.38 39.47 40.15 1,928,500 +0.43(+1.08%)
Dec 18, 2006 39.85 40.66 39.53 39.72 2,690,700 +0.17(+0.43%)
Dec 15, 2006 40.91 40.98 39.46 39.55 2,504,500 -1.08(-2.66%)
Dec 14, 2006 40.76 41.25 40.42 40.63 2,078,900 +0.27(+0.67%)
Dec 13, 2006 39.80 40.61 39.34 40.36 2,341,400 +0.90(+2.28%)
Dec 12, 2006 38.87 39.56 38.48 39.46 2,829,200 +0.58(+1.49%)
Dec 11, 2006 39.41 39.56 38.44 38.88 2,359,200 -0.71(-1.79%)
Dec 08, 2006 39.72 40.05 39.38 39.59 2,278,700 +0.06(+0.15%)
Dec 07, 2006 38.85 39.77 38.59 39.53 2,103,800 +0.92(+2.38%)
Dec 06, 2006 39.27 39.40 38.52 38.61 2,111,000 -0.70(-1.78%)
Dec 05, 2006 39.60 39.60 38.52 39.31 2,203,400 +0.26(+0.67%)
Dec 04, 2006 39.55 39.57 38.43 39.05 1,938,100 -0.26(-0.66%)
Dec 01, 2006 38.20 39.34 37.80 39.31 3,882,700 +1.29(+3.39%)
Nov 30, 2006 37.55 38.27 37.31 38.02 4,947,400 +0.49(+1.31%)
Nov 29, 2006 35.99 37.54 35.88 37.53 4,711,900 +2.18(+6.17%)
Nov 28, 2006 35.16 35.57 34.97 35.35 2,157,300 +0.02(+0.06%)
Nov 27, 2006 36.50 36.65 35.12 35.33 3,108,500 -1.07(-2.94%)
Nov 24, 2006 36.25 36.83 36.10 36.40 2,649,500 +1.69(+4.87%)
Nov 22, 2006 34.50 34.89 33.97 34.71 3,023,900 +0.38(+1.11%)
Nov 21, 2006 32.75 34.50 32.70 34.33 4,375,900 +1.77(+5.44%)
Nov 20, 2006 33.03 33.41 32.33 32.56 3,976,900 -0.22(-0.67%)
Nov 17, 2006 31.34 32.78 30.90 32.78 4,744,300 +1.18(+3.73%)
Nov 16, 2006 32.23 32.44 31.34 31.60 4,917,500 -0.68(-2.11%)
Nov 15, 2006 32.16 32.55 31.57 32.28 4,248,000 -0.15(-0.46%)
Nov 14, 2006 33.35 33.37 32.28 32.43 3,212,900 -1.03(-3.08%)
Nov 13, 2006 33.55 33.80 33.16 33.46 2,068,900 -0.08(-0.24%)
Nov 10, 2006 34.35 34.35 33.41 33.54 1,668,700 -0.79(-2.30%)
Nov 09, 2006 34.42 34.67 34.07 34.33 2,268,500 +0.14(+0.41%)
Nov 08, 2006 33.76 34.45 33.50 34.19 2,795,500 +0.25(+0.74%)
Nov 07, 2006 34.69 35.15 33.81 33.94 2,922,300 -0.31(-0.91%)
Nov 06, 2006 33.10 34.71 33.10 34.25 3,985,300 +0.70(+2.09%)
Nov 03, 2006 34.25 34.25 33.37 33.55 2,728,300 -0.28(-0.83%)
Nov 02, 2006 33.61 34.13 33.47 33.83 2,943,600 +0.18(+0.53%)
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.