Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.91 28.43 27.73 28.02 2,217,409 +0.12(+0.43%)
Apr 29, 2008 28.94 29.23 27.54 27.90 3,073,565 -1.14(-3.92%)
Apr 28, 2008 29.49 29.85 28.87 29.04 2,206,780 -0.07(-0.25%)
Apr 25, 2008 29.03 29.45 28.71 29.11 1,503,066 +0.44(+1.54%)
Apr 24, 2008 29.11 29.43 28.43 28.67 3,033,328 -0.69(-2.35%)
Apr 23, 2008 30.44 30.44 29.10 29.36 2,661,855 -1.00(-3.30%)
Apr 22, 2008 30.69 30.87 30.13 30.36 2,639,985 -0.34(-1.10%)
Apr 21, 2008 30.43 30.89 30.31 30.70 2,093,250 +0.35(+1.16%)
Apr 18, 2008 30.48 31.00 29.83 30.35 2,630,147 +0.01(+0.03%)
Apr 17, 2008 30.51 31.13 30.12 30.34 2,592,090 -0.01(-0.03%)
Apr 16, 2008 29.99 30.36 29.49 30.35 2,157,008 +0.89(+3.02%)
Apr 15, 2008 29.67 29.91 29.00 29.46 2,187,559 +0.24(+0.82%)
Apr 14, 2008 29.24 29.53 28.89 29.22 2,194,234 -0.22(-0.76%)
Apr 11, 2008 30.40 30.67 29.17 29.44 6,961,380 -0.53(-1.76%)
Apr 10, 2008 28.85 30.33 28.19 29.97 8,625,430 +1.28(+4.47%)
Apr 09, 2008 27.43 28.93 27.38 28.69 3,051,210 +1.05(+3.80%)
Apr 08, 2008 27.46 28.02 27.30 27.64 1,374,207 -0.17(-0.60%)
Apr 07, 2008 28.79 29.17 27.45 27.81 2,980,018 -0.48(-1.70%)
Apr 04, 2008 27.82 28.69 27.70 28.29 2,929,303 +0.68(+2.47%)
Apr 03, 2008 26.83 28.03 26.50 27.61 3,222,816 +0.80(+2.99%)
Apr 02, 2008 26.80 26.90 26.43 26.81 2,787,711 +0.24(+0.90%)
Apr 01, 2008 26.08 26.63 26.08 26.57 2,616,967 +0.18(+0.70%)
Mar 31, 2008 26.55 26.66 25.95 26.38 3,908,643 -0.15(-0.57%)
Mar 28, 2008 26.71 26.93 25.93 26.54 2,022,919 -0.31(-1.16%)
Mar 27, 2008 27.66 28.06 26.78 26.85 3,103,249 -0.58(-2.13%)
Mar 26, 2008 27.55 27.91 27.25 27.43 2,308,755 -0.14(-0.52%)
Mar 25, 2008 27.32 27.75 27.01 27.58 3,929,927 +1.10(+4.14%)
Mar 24, 2008 25.51 27.02 25.51 26.48 2,775,951 +0.38(+1.44%)
Mar 21, 2008 26.59 26.74 25.21 26.10 6,542,688 +0.00(+0.00%)
Mar 20, 2008 26.59 26.74 25.21 26.10 6,542,688 -1.04(-3.84%)
Mar 19, 2008 29.59 29.59 27.05 27.14 4,122,092 -2.50(-8.43%)
Mar 18, 2008 30.07 30.77 29.10 29.64 3,170,271 -0.27(-0.91%)
Mar 17, 2008 30.09 30.72 28.91 29.91 3,480,064 -1.72(-5.44%)
Mar 14, 2008 31.64 32.40 30.84 31.64 4,200,556 -0.21(-0.65%)
Mar 13, 2008 30.08 32.17 30.08 31.85 3,539,237 +0.95(+3.06%)
Mar 12, 2008 30.40 31.68 30.01 30.90 5,098,625 +0.68(+2.25%)
Mar 11, 2008 30.02 30.22 29.09 30.22 2,660,458 +1.35(+4.69%)
Mar 10, 2008 29.41 29.90 28.49 28.87 2,795,340 -0.82(-2.75%)
Mar 07, 2008 30.52 30.70 29.25 29.68 3,128,939 -1.23(-3.99%)
Mar 06, 2008 31.68 31.95 30.84 30.92 2,431,004 -0.77(-2.43%)
Mar 05, 2008 31.11 31.78 31.04 31.68 2,261,062 +0.81(+2.62%)
Mar 04, 2008 31.61 31.94 30.31 30.88 3,619,463 -0.69(-2.18%)
Mar 03, 2008 31.20 31.68 30.74 31.56 3,098,588 +0.13(+0.41%)
Feb 29, 2008 31.61 32.44 31.16 31.44 3,805,010 -0.74(-2.29%)
Feb 28, 2008 30.93 32.54 30.73 32.17 5,477,033 +1.24(+4.01%)
Feb 27, 2008 31.65 31.65 30.52 30.93 2,780,690 -0.34(-1.10%)
Feb 26, 2008 30.24 31.62 29.85 31.28 4,609,158 +1.20(+3.99%)
Feb 25, 2008 29.31 30.35 29.31 30.08 3,892,657 +0.49(+1.65%)
Feb 22, 2008 29.19 29.67 28.68 29.59 3,027,855 +0.46(+1.57%)
Feb 21, 2008 30.04 30.34 29.00 29.13 3,140,935 -0.60(-2.02%)
Feb 20, 2008 29.17 29.88 29.02 29.73 3,477,225 +0.55(+1.89%)
Feb 19, 2008 29.23 29.63 28.95 29.18 2,966,631 +0.17(+0.58%)
Feb 18, 2008 29.23 29.63 28.40 29.01 0 +0.00(+0.00%)
Feb 15, 2008 29.23 29.63 28.40 29.01 3,510,916 +0.08(+0.28%)
Feb 14, 2008 28.79 29.83 28.78 28.93 5,647,152 +0.66(+2.35%)
Feb 13, 2008 27.70 28.35 27.15 28.27 4,673,101 +1.17(+4.32%)
Feb 12, 2008 26.37 27.43 26.21 27.10 4,333,624 +1.07(+4.09%)
Feb 11, 2008 26.31 26.31 25.63 26.03 4,044,931 -0.06(-0.25%)
Feb 08, 2008 25.91 26.25 25.83 26.09 4,687,861 +0.48(+1.88%)
Feb 07, 2008 25.48 25.81 25.00 25.61 4,657,352 +0.10(+0.41%)
Feb 06, 2008 25.86 26.37 25.03 25.51 5,329,342 -0.24(-0.93%)
Feb 05, 2008 26.57 26.62 25.63 25.75 5,697,024 -1.27(-4.68%)
Feb 04, 2008 26.82 27.32 26.54 27.02 5,627,931 +0.31(+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.