Cameco Corporation (NY: CCJ )

26.95 USD +1.96 (+7.86%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.