Cameco Corporation (NY: CCJ )

26.87 USD +0.25 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.15 42.14 40.56 40.78 6,406,636 +0.78(+1.95%)
Jul 30, 2007 40.99 41.05 38.80 40.00 8,617,396 -0.48(-1.19%)
Jul 27, 2007 40.37 41.09 40.01 40.48 5,414,785 -0.23(-0.56%)
Jul 26, 2007 41.91 41.91 39.52 40.71 6,970,411 -1.79(-4.21%)
Jul 25, 2007 41.47 42.99 41.34 42.50 6,059,345 +1.06(+2.56%)
Jul 24, 2007 44.00 44.00 41.14 41.44 8,782,146 -2.65(-6.01%)
Jul 23, 2007 45.64 45.94 43.84 44.09 6,130,322 -2.85(-6.07%)
Jul 20, 2007 47.69 47.70 46.49 46.94 2,335,300 -0.75(-1.57%)
Jul 19, 2007 47.80 48.27 47.22 47.69 2,813,400 +0.08(+0.17%)
Jul 18, 2007 46.08 47.61 45.36 47.61 4,755,073 +0.87(+1.86%)
Jul 17, 2007 48.23 48.60 46.46 46.74 5,056,000 -1.75(-3.61%)
Jul 16, 2007 50.36 50.36 47.52 48.49 5,467,616 -2.16(-4.26%)
Jul 13, 2007 49.85 50.87 49.84 50.65 1,966,700 +0.64(+1.28%)
Jul 12, 2007 49.27 50.60 49.27 50.01 4,307,000 -0.14(-0.28%)
Jul 11, 2007 51.25 51.94 49.87 50.15 3,174,400 -1.66(-3.20%)
Jul 10, 2007 52.02 52.56 51.16 51.81 2,432,121 -0.52(-0.99%)
Jul 09, 2007 50.87 52.44 50.42 52.33 3,265,900 +2.07(+4.12%)
Jul 06, 2007 49.91 50.84 49.39 50.26 2,405,600 +0.69(+1.39%)
Jul 05, 2007 48.56 49.85 48.16 49.57 2,397,000 +1.01(+2.08%)
Jul 03, 2007 49.80 49.80 47.66 48.56 2,709,600 -0.86(-1.74%)
Jul 02, 2007 50.10 51.00 48.77 49.42 3,506,150 -1.32(-2.60%)
Jun 29, 2007 50.89 50.93 50.20 50.74 1,756,700 +0.29(+0.57%)
Jun 28, 2007 51.00 51.20 50.04 50.45 2,572,000 +0.28(+0.56%)
Jun 27, 2007 48.57 50.43 46.75 50.17 4,991,759 +1.54(+3.17%)
Jun 26, 2007 51.94 52.10 48.60 48.63 4,856,100 -2.88(-5.59%)
Jun 25, 2007 53.21 53.23 51.37 51.51 2,333,900 -1.64(-3.09%)
Jun 22, 2007 54.15 54.20 52.70 53.15 2,647,895 -1.10(-2.03%)
Jun 21, 2007 53.29 54.25 52.51 54.25 1,698,834 +0.96(+1.80%)
Jun 20, 2007 54.53 54.89 53.15 53.29 2,034,900 -1.11(-2.04%)
Jun 19, 2007 54.42 54.74 53.44 54.40 1,760,500 +0.05(+0.09%)
Jun 18, 2007 55.76 55.85 54.17 54.35 2,253,400 -1.25(-2.25%)
Jun 15, 2007 54.30 56.00 54.00 55.60 4,038,200 +1.84(+3.42%)
Jun 14, 2007 52.68 53.83 52.36 53.76 2,633,500 +1.72(+3.31%)
Jun 13, 2007 51.27 52.19 50.96 52.04 2,168,900 +0.96(+1.88%)
Jun 12, 2007 51.85 52.26 50.90 51.08 2,101,700 -0.87(-1.67%)
Jun 11, 2007 52.10 52.78 51.82 51.95 1,792,195 -0.05(-0.10%)
Jun 08, 2007 50.78 52.04 50.27 52.00 3,122,825 +0.69(+1.34%)
Jun 07, 2007 52.20 53.39 50.63 51.31 3,745,000 -1.06(-2.02%)
Jun 06, 2007 53.12 54.18 51.96 52.37 3,250,462 -1.59(-2.95%)
Jun 05, 2007 54.90 55.00 53.34 53.96 3,660,372 -0.69(-1.26%)
Jun 04, 2007 53.06 54.82 52.60 54.65 4,112,936 +1.46(+2.74%)
Jun 01, 2007 52.12 53.30 52.14 53.19 2,333,650 +1.22(+2.35%)
May 31, 2007 52.26 52.54 51.33 51.97 2,043,520 +0.21(+0.41%)
May 30, 2007 50.33 51.76 50.14 51.76 1,995,148 +0.95(+1.87%)
May 29, 2007 51.20 52.06 50.63 50.81 2,320,300 -0.29(-0.57%)
May 25, 2007 49.91 51.13 50.01 51.10 1,902,700 +1.39(+2.80%)
May 24, 2007 51.99 51.88 49.20 49.71 3,538,120 -1.61(-3.14%)
May 23, 2007 51.05 52.36 50.75 51.32 2,584,100 +0.71(+1.40%)
May 22, 2007 51.01 51.58 50.46 50.61 1,884,900 -0.69(-1.35%)
May 21, 2007 50.11 51.72 50.11 51.30 2,845,521 +1.25(+2.50%)
May 18, 2007 50.63 50.90 49.90 50.05 2,494,400 -0.54(-1.07%)
May 17, 2007 50.28 50.67 49.54 50.59 2,284,368 +0.16(+0.32%)
May 16, 2007 50.32 50.78 49.36 50.43 1,893,100 +0.36(+0.72%)
May 15, 2007 50.23 51.00 49.91 50.07 2,306,300 -0.13(-0.26%)
May 14, 2007 51.00 51.01 50.00 50.20 1,945,670 -0.28(-0.55%)
May 11, 2007 49.51 50.97 49.27 50.48 2,615,840 +0.94(+1.90%)
May 10, 2007 50.00 50.31 49.20 49.54 3,368,400 -0.83(-1.65%)
May 09, 2007 50.85 51.15 49.63 50.37 3,412,730 +0.03(+0.06%)
May 08, 2007 49.99 50.59 49.00 50.34 2,930,860 -0.23(-0.45%)
May 07, 2007 51.33 52.18 50.55 50.57 4,073,990 +0.22(+0.44%)
May 04, 2007 48.30 51.00 49.15 50.35 4,649,070 +1.13(+2.30%)
May 03, 2007 48.39 49.47 47.83 49.22 4,436,405 +1.61(+3.38%)
May 02, 2007 46.16 47.90 46.16 47.61 2,756,700 +0.96(+2.06%)
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.