Cameco Corporation (NY: CCJ )

21.31 USD -1.15 (-5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 33.81 34.43 32.83 33.34 5,253,371 -0.47(-1.39%)
Jan 31, 2008 33.87 33.98 33.27 33.81 2,925,100 -0.34(-1.00%)
Jan 30, 2008 34.13 34.73 33.63 34.15 2,793,450 -0.34(-0.99%)
Jan 29, 2008 34.50 34.91 33.70 34.49 3,004,304 -0.01(-0.03%)
Jan 28, 2008 34.99 35.20 33.97 34.50 3,024,800 -0.17(-0.49%)
Jan 25, 2008 35.99 35.99 34.32 34.67 3,196,622 -0.27(-0.77%)
Jan 24, 2008 34.98 35.60 34.34 34.94 2,738,195 +0.91(+2.67%)
Jan 23, 2008 33.78 34.44 31.82 34.03 4,812,249 -0.47(-1.36%)
Jan 22, 2008 31.01 34.85 30.78 34.50 7,322,605 +0.21(+0.61%)
Jan 21, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Jan 18, 2008 34.63 35.64 33.26 34.29 3,359,876 -0.17(-0.49%)
Jan 17, 2008 36.37 36.66 34.15 34.46 3,338,688 -1.74(-4.81%)
Jan 16, 2008 37.11 37.44 35.80 36.20 3,708,312 -1.55(-4.11%)
Jan 15, 2008 39.00 39.32 37.66 37.75 2,313,620 -1.68(-4.26%)
Jan 14, 2008 39.02 39.65 38.82 39.43 1,445,756 +0.81(+2.10%)
Jan 11, 2008 39.52 39.52 38.46 38.62 1,410,396 -0.91(-2.30%)
Jan 10, 2008 38.40 39.83 38.12 39.53 2,978,830 +0.84(+2.17%)
Jan 09, 2008 39.13 39.69 38.33 38.69 3,672,864 -1.05(-2.64%)
Jan 08, 2008 40.55 41.24 39.63 39.74 2,287,646 -0.72(-1.78%)
Jan 07, 2008 40.59 41.24 39.50 40.46 2,228,300 -0.08(-0.20%)
Jan 04, 2008 41.90 41.90 40.15 40.54 2,572,445 -1.46(-3.48%)
Jan 03, 2008 41.67 42.12 40.80 42.00 2,357,162 +0.67(+1.62%)
Jan 02, 2008 40.16 41.52 40.03 41.33 2,772,843 +1.52(+3.82%)
Jan 01, 2008 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.79 39.72 39.81 948,398 -0.61(-1.51%)
Dec 28, 2007 39.62 40.61 39.62 40.42 1,080,445 +0.60(+1.51%)
Dec 27, 2007 40.11 40.85 39.37 39.82 1,583,300 -0.88(-2.16%)
Dec 26, 2007 39.75 40.83 39.28 40.70 1,351,669 +0.98(+2.47%)
Dec 24, 2007 39.76 40.02 38.92 39.72 1,093,605 -0.24(-0.60%)
Dec 21, 2007 38.93 40.31 38.59 39.96 3,817,804 +1.37(+3.55%)
Dec 20, 2007 37.11 38.99 37.06 38.59 3,829,181 +1.89(+5.15%)
Dec 19, 2007 35.17 37.44 35.17 36.70 2,626,691 +1.25(+3.53%)
Dec 18, 2007 35.42 36.25 34.98 35.45 3,091,882 +0.10(+0.28%)
Dec 17, 2007 36.35 36.35 35.16 35.35 2,556,375 -0.83(-2.29%)
Dec 14, 2007 36.00 36.31 35.72 36.18 2,146,300 -0.26(-0.71%)
Dec 13, 2007 36.66 36.77 35.33 36.44 2,893,493 -0.29(-0.79%)
Dec 12, 2007 38.56 38.73 36.12 36.73 4,585,043 -1.13(-2.98%)
Dec 11, 2007 39.67 39.67 37.75 37.86 2,476,287 -1.52(-3.86%)
Dec 10, 2007 39.00 39.46 38.81 39.38 2,175,818 +0.46(+1.18%)
Dec 07, 2007 39.03 39.50 38.57 38.92 2,685,427 -0.07(-0.18%)
Dec 06, 2007 39.18 39.20 38.57 38.99 3,207,975 -0.01(-0.03%)
Dec 05, 2007 39.86 39.86 38.86 39.00 2,067,605 +0.16(+0.41%)
Dec 04, 2007 39.27 39.27 37.67 38.84 3,663,850 -0.89(-2.24%)
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.