Cameco Corporation (NY: CCJ )

17.80 USD -0.25 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.85 35.50 34.62 34.99 1,776,000 +0.15(+0.43%)
Apr 29, 2008 36.13 36.50 34.38 34.84 2,461,725 -1.42(-3.92%)
Apr 28, 2008 36.82 37.27 36.04 36.26 1,767,487 -0.09(-0.25%)
Apr 25, 2008 36.24 36.77 35.85 36.35 1,203,858 +0.55(+1.54%)
Apr 24, 2008 36.35 36.74 35.50 35.80 2,429,498 -0.86(-2.35%)
Apr 23, 2008 38.00 38.00 36.33 36.66 2,131,972 -1.25(-3.30%)
Apr 22, 2008 38.32 38.54 37.62 37.91 2,114,456 -0.42(-1.10%)
Apr 21, 2008 37.99 38.57 37.84 38.33 1,676,557 +0.44(+1.16%)
Apr 18, 2008 38.05 38.70 37.25 37.89 2,106,576 +0.01(+0.03%)
Apr 17, 2008 38.09 38.87 37.60 37.88 2,076,095 -0.01(-0.03%)
Apr 16, 2008 37.44 37.90 36.82 37.89 1,727,623 +1.11(+3.02%)
Apr 15, 2008 37.04 37.34 36.21 36.78 1,752,092 +0.30(+0.82%)
Apr 14, 2008 36.51 36.87 36.07 36.48 1,757,438 -0.28(-0.76%)
Apr 11, 2008 37.95 38.29 36.42 36.76 5,575,611 -0.66(-1.76%)
Apr 10, 2008 36.02 37.87 35.20 37.42 6,908,406 +1.60(+4.47%)
Apr 09, 2008 34.25 36.12 34.19 35.82 2,443,820 +1.31(+3.80%)
Apr 08, 2008 34.29 34.99 34.09 34.51 1,100,650 -0.21(-0.60%)
Apr 07, 2008 35.94 36.42 34.27 34.72 2,386,800 -0.60(-1.70%)
Apr 04, 2008 34.73 35.82 34.59 35.32 2,346,181 +0.85(+2.47%)
Apr 03, 2008 33.50 35.00 33.09 34.47 2,581,265 +1.00(+2.99%)
Apr 02, 2008 33.46 33.59 33.00 33.47 2,232,775 +0.30(+0.90%)
Apr 01, 2008 32.56 33.25 32.56 33.17 2,096,020 +0.23(+0.70%)
Mar 31, 2008 33.15 33.28 32.40 32.94 3,130,568 -0.19(-0.57%)
Mar 28, 2008 33.35 33.62 32.37 33.13 1,620,226 -0.39(-1.16%)
Mar 27, 2008 34.53 35.04 33.44 33.52 2,485,500 -0.73(-2.13%)
Mar 26, 2008 34.40 34.85 34.02 34.25 1,849,162 -0.18(-0.52%)
Mar 25, 2008 34.11 34.65 33.72 34.43 3,147,615 +1.37(+4.14%)
Mar 24, 2008 31.85 33.74 31.85 33.06 2,223,356 +0.47(+1.44%)
Mar 21, 2008 33.20 33.38 31.48 32.59 5,240,266 +0.00(+0.00%)
Mar 20, 2008 33.20 33.38 31.48 32.59 5,240,266 -1.30(-3.84%)
Mar 19, 2008 36.94 36.94 33.77 33.89 3,301,527 -3.12(-8.43%)
Mar 18, 2008 37.54 38.42 36.33 37.01 2,539,180 -0.34(-0.91%)
Mar 17, 2008 37.57 38.35 36.09 37.35 2,787,304 -2.15(-5.44%)
Mar 14, 2008 39.51 40.45 38.50 39.50 3,364,371 -0.26(-0.65%)
Mar 13, 2008 37.56 40.17 37.56 39.76 2,834,698 +1.18(+3.06%)
Mar 12, 2008 37.95 39.56 37.47 38.58 4,083,666 +0.85(+2.25%)
Mar 11, 2008 37.48 37.73 36.32 37.73 2,130,853 +1.69(+4.69%)
Mar 10, 2008 36.72 37.33 35.57 36.04 2,238,885 -1.02(-2.75%)
Mar 07, 2008 38.10 38.33 36.52 37.06 2,506,076 -1.54(-3.99%)
Mar 06, 2008 39.56 39.89 38.50 38.60 1,947,076 -0.96(-2.43%)
Mar 05, 2008 38.84 39.68 38.75 39.56 1,810,963 +1.01(+2.62%)
Mar 04, 2008 39.47 39.88 37.84 38.55 2,898,954 -0.86(-2.18%)
Mar 03, 2008 38.95 39.55 38.38 39.41 2,481,767 +0.16(+0.41%)
Feb 29, 2008 39.47 40.50 38.91 39.25 3,047,565 -0.92(-2.29%)
Feb 28, 2008 38.62 40.63 38.37 40.17 4,386,746 +1.55(+4.01%)
Feb 27, 2008 39.52 39.52 38.11 38.62 2,227,151 -0.43(-1.10%)
Feb 26, 2008 37.75 39.48 37.27 39.05 3,691,635 +1.50(+3.99%)
Feb 25, 2008 36.60 37.89 36.59 37.55 3,117,764 +0.61(+1.65%)
Feb 22, 2008 36.45 37.05 35.81 36.94 2,425,114 +0.57(+1.57%)
Feb 21, 2008 37.50 37.88 36.21 36.37 2,515,684 -0.75(-2.02%)
Feb 20, 2008 36.42 37.31 36.23 37.12 2,785,030 +0.69(+1.89%)
Feb 19, 2008 36.50 37.00 36.15 36.43 2,376,078 +0.21(+0.58%)
Feb 18, 2008 36.49 37.00 35.46 36.22 0 +0.00(+0.00%)
Feb 15, 2008 36.49 37.00 35.46 36.22 2,812,015 +0.10(+0.28%)
Feb 14, 2008 35.94 37.24 35.93 36.12 4,523,000 +0.83(+2.35%)
Feb 13, 2008 34.58 35.39 33.90 35.29 3,742,849 +1.46(+4.32%)
Feb 12, 2008 32.93 34.25 32.72 33.83 3,470,950 +1.33(+4.09%)
Feb 11, 2008 32.85 32.85 32.00 32.50 3,239,726 -0.08(-0.25%)
Feb 08, 2008 32.35 32.78 32.25 32.58 3,754,671 +0.60(+1.88%)
Feb 07, 2008 31.81 32.23 31.21 31.98 3,730,235 +0.13(+0.41%)
Feb 06, 2008 32.29 32.92 31.25 31.85 4,268,455 -0.30(-0.93%)
Feb 05, 2008 33.17 33.24 32.00 32.15 4,562,944 -1.58(-4.68%)
Feb 04, 2008 33.49 34.11 33.14 33.73 4,507,605 +0.39(+1.17%)
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.