Cameco Corporation (NY: CCJ )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.71 29.08 28.36 28.63 3,783,178 -0.25(-0.88%)
Jul 30, 2008 28.37 29.07 28.13 28.88 4,285,002 +0.56(+1.97%)
Jul 29, 2008 28.33 29.34 28.13 28.33 4,152,903 -0.39(-1.36%)
Jul 28, 2008 28.52 29.46 28.37 28.72 2,625,449 +0.42(+1.49%)
Jul 25, 2008 28.34 28.90 27.67 28.29 3,333,576 +0.25(+0.88%)
Jul 24, 2008 29.27 29.58 27.93 28.05 4,427,192 -1.43(-4.86%)
Jul 23, 2008 30.36 30.61 29.31 29.48 4,077,990 -1.09(-3.57%)
Jul 22, 2008 31.34 31.48 29.88 30.57 4,305,984 -0.97(-3.08%)
Jul 21, 2008 30.99 31.69 30.49 31.54 2,586,478 +0.69(+2.22%)
Jul 18, 2008 31.84 31.89 30.46 30.86 3,526,445 -0.49(-1.58%)
Jul 17, 2008 32.45 33.49 30.76 31.35 4,761,586 -1.34(-4.09%)
Jul 16, 2008 34.13 34.51 32.27 32.69 6,370,074 -1.51(-4.43%)
Jul 15, 2008 33.61 34.42 32.88 34.21 6,716,974 +0.63(+1.87%)
Jul 14, 2008 32.89 33.87 32.68 33.58 4,272,792 +1.31(+4.07%)
Jul 11, 2008 32.40 32.59 31.54 32.26 3,536,602 -0.21(-0.64%)
Jul 10, 2008 32.99 33.21 31.91 32.47 4,223,658 -0.31(-0.95%)
Jul 09, 2008 32.72 34.14 32.69 32.78 5,289,684 +0.45(+1.38%)
Jul 08, 2008 31.77 32.43 31.70 32.33 4,139,028 -0.03(-0.10%)
Jul 07, 2008 33.23 33.43 31.78 32.36 3,677,328 -0.29(-0.88%)
Jul 04, 2008 32.60 32.71 31.23 32.65 3,363,302 +0.00(+0.00%)
Jul 03, 2008 32.60 32.71 31.23 32.65 3,363,302 -0.05(-0.15%)
Jul 02, 2008 34.32 34.66 32.63 32.70 5,844,706 -0.83(-2.47%)
Jul 01, 2008 34.20 34.20 32.83 33.53 3,486,058 -0.63(-1.84%)
Jun 30, 2008 31.88 34.74 31.88 34.16 6,449,297 +1.94(+6.04%)
Jun 27, 2008 31.58 32.44 31.47 32.21 3,873,965 +1.12(+3.59%)
Jun 26, 2008 31.31 31.52 30.58 31.10 4,724,655 +0.39(+1.27%)
Jun 25, 2008 31.03 31.69 30.16 30.71 2,714,937 -0.28(-0.90%)
Jun 24, 2008 31.30 31.88 30.83 30.99 3,914,377 -0.07(-0.23%)
Jun 23, 2008 29.89 31.40 29.79 31.06 4,063,231 +1.37(+4.62%)
Jun 20, 2008 29.74 30.29 29.46 29.69 3,504,510 +0.15(+0.51%)
Jun 19, 2008 29.90 29.99 29.15 29.54 1,935,536 -0.01(-0.03%)
Jun 18, 2008 29.95 29.95 28.95 29.54 2,795,123 -0.30(-1.01%)
Jun 17, 2008 30.36 30.72 29.68 29.85 3,099,899 -0.62(-2.04%)
Jun 16, 2008 29.75 30.91 29.75 30.47 2,512,742 +0.41(+1.38%)
Jun 13, 2008 29.76 30.20 29.65 30.05 2,617,996 +0.26(+0.88%)
Jun 12, 2008 30.29 30.87 29.64 29.79 2,996,600 -0.27(-0.90%)
Jun 11, 2008 30.61 31.41 29.98 30.06 7,088,282 +0.23(+0.77%)
Jun 10, 2008 30.46 32.09 28.99 29.83 8,550,017 -2.53(-7.81%)
Jun 09, 2008 32.16 32.75 31.72 32.36 2,933,461 +0.26(+0.82%)
Jun 06, 2008 32.27 32.97 31.96 32.09 2,884,336 -0.28(-0.86%)
Jun 05, 2008 31.81 32.56 31.30 32.37 2,955,614 +0.78(+2.47%)
Jun 04, 2008 32.64 32.87 31.37 31.59 3,507,835 -0.90(-2.77%)
Jun 03, 2008 32.84 33.70 32.27 32.49 4,748,328 -0.30(-0.92%)
Jun 02, 2008 32.64 32.97 31.97 32.80 4,639,304 +0.17(+0.51%)
May 30, 2008 32.14 32.96 32.13 32.63 2,912,686 +0.55(+1.71%)
May 29, 2008 32.91 33.15 31.99 32.08 2,201,255 -0.96(-2.92%)
May 28, 2008 31.88 33.17 31.76 33.04 2,050,626 +1.02(+3.18%)
May 27, 2008 32.64 33.13 31.78 32.02 2,399,740 -0.62(-1.90%)
May 26, 2008 33.50 33.68 32.27 32.64 0 +0.00(+0.00%)
May 23, 2008 33.50 33.68 32.27 32.64 2,397,904 -0.61(-1.82%)
May 22, 2008 31.87 33.60 31.82 33.25 4,611,497 +0.51(+1.56%)
May 21, 2008 34.82 34.85 32.44 32.74 6,414,642 -1.79(-5.19%)
May 20, 2008 34.07 35.06 33.23 34.53 5,264,200 +0.37(+1.07%)
May 19, 2008 33.62 34.91 33.19 34.17 4,386,832 +1.06(+3.20%)
May 16, 2008 32.29 33.13 32.06 33.11 4,605,697 +1.19(+3.72%)
May 15, 2008 31.21 32.26 31.21 31.92 2,291,466 +0.76(+2.43%)
May 14, 2008 31.95 32.05 30.98 31.16 3,364,134 -1.09(-3.38%)
May 13, 2008 32.16 32.39 31.15 32.25 2,644,793 +0.37(+1.17%)
May 12, 2008 31.78 32.20 30.99 31.88 2,375,085 -0.18(-0.57%)
May 09, 2008 31.96 32.23 31.44 32.06 1,845,019 +0.21(+0.65%)
May 08, 2008 30.20 32.43 30.20 31.85 6,507,163 +1.75(+5.82%)
May 07, 2008 30.13 30.53 29.94 30.10 4,338,544 +0.10(+0.32%)
May 06, 2008 28.52 30.15 28.41 30.01 3,813,324 +1.66(+5.85%)
May 05, 2008 27.91 28.52 27.82 28.35 2,667,708 +0.50(+1.80%)
May 02, 2008 27.50 28.20 27.42 27.85 1,726,077 +0.25(+0.89%)
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.