Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.57 23.60 23.21 23.32 2,700,618 -0.34(-1.43%)
Dec 29, 2005 23.13 23.69 22.82 23.66 5,301,738 +0.62(+2.68%)
Dec 28, 2005 22.35 23.11 22.35 23.04 3,839,152 +0.68(+3.06%)
Dec 27, 2005 22.80 22.81 22.07 22.35 4,173,535 -0.45(-1.98%)
Dec 23, 2005 23.06 23.06 22.67 22.81 2,236,288 -0.24(-1.04%)
Dec 22, 2005 22.99 23.13 22.82 23.05 2,778,913 +0.24(+1.05%)
Dec 21, 2005 22.57 22.98 22.48 22.81 3,319,363 +0.27(+1.19%)
Dec 20, 2005 22.64 22.79 22.29 22.54 3,650,484 -0.09(-0.41%)
Dec 19, 2005 22.76 22.80 22.47 22.63 4,533,472 +0.38(+1.69%)
Dec 16, 2005 22.32 22.57 22.07 22.25 5,322,399 -0.06(-0.28%)
Dec 15, 2005 22.07 22.60 22.04 22.32 4,304,026 +0.17(+0.76%)
Dec 14, 2005 22.75 23.08 21.91 22.15 6,193,970 -0.75(-3.29%)
Dec 13, 2005 22.74 23.02 22.42 22.90 2,729,435 +0.16(+0.70%)
Dec 12, 2005 22.91 23.05 22.48 22.74 4,108,833 +0.14(+0.62%)
Dec 09, 2005 22.93 23.20 22.39 22.60 6,469,088 -0.17(-0.76%)
Dec 08, 2005 23.08 23.12 22.52 22.78 6,031,943 -0.26(-1.15%)
Dec 07, 2005 22.58 23.54 22.58 23.04 11,102,060 +0.64(+2.86%)
Dec 06, 2005 21.33 22.67 21.33 22.40 13,068,668 +1.00(+4.68%)
Dec 05, 2005 21.38 21.46 21.20 21.40 3,601,550 +0.39(+1.86%)
Dec 02, 2005 21.22 21.28 20.84 21.01 3,401,463 -0.20(-0.92%)
Dec 01, 2005 20.96 21.29 20.91 21.21 4,733,015 +0.25(+1.21%)
Nov 30, 2005 21.07 21.10 20.71 20.95 3,747,264 -0.19(-0.90%)
Nov 29, 2005 20.76 21.26 20.71 21.14 4,424,730 +0.48(+2.31%)
Nov 28, 2005 20.75 20.81 20.53 20.67 5,179,403 -0.01(-0.04%)
Nov 25, 2005 20.40 20.71 20.21 20.67 2,814,254 +0.40(+1.98%)
Nov 23, 2005 20.27 20.53 20.13 20.27 3,647,765 +0.01(+0.05%)
Nov 22, 2005 20.53 20.53 20.07 20.26 5,327,292 -0.00(-0.02%)
Nov 21, 2005 19.86 20.31 19.85 20.26 8,428,627 +0.86(+4.42%)
Nov 18, 2005 19.49 19.49 19.31 19.41 5,338,167 +0.23(+1.21%)
Nov 17, 2005 19.13 19.49 19.04 19.18 8,373,168 +0.33(+1.74%)
Nov 16, 2005 18.30 18.85 18.18 18.85 5,526,835 +0.61(+3.33%)
Nov 15, 2005 18.27 18.62 18.05 18.24 3,786,955 +0.05(+0.26%)
Nov 14, 2005 18.19 18.39 18.02 18.19 3,671,688 -0.10(-0.52%)
Nov 11, 2005 17.86 18.31 17.86 18.29 2,714,211 +0.43(+2.41%)
Nov 10, 2005 18.16 18.22 17.50 17.86 5,085,340 -0.22(-1.20%)
Nov 09, 2005 18.17 18.30 17.93 18.08 4,168,641 +0.06(+0.35%)
Nov 08, 2005 17.77 18.13 17.50 18.01 4,302,938 +0.18(+1.03%)
Nov 07, 2005 18.38 18.38 17.66 17.83 4,480,189 -0.49(-2.65%)
Nov 04, 2005 18.85 18.90 18.08 18.31 4,712,354 -0.44(-2.35%)
Nov 03, 2005 18.76 19.39 18.60 18.76 7,201,468 +0.21(+1.11%)
Nov 02, 2005 18.07 18.86 17.84 18.55 6,955,167 +0.53(+2.92%)
Nov 01, 2005 17.73 18.09 17.60 18.02 4,971,705 +0.44(+2.51%)
Oct 31, 2005 17.49 17.97 17.49 17.58 7,044,879 +0.17(+0.99%)
Oct 28, 2005 17.60 17.66 17.12 17.41 8,393,830 -0.10(-0.57%)
Oct 27, 2005 18.01 18.30 17.36 17.51 7,656,556 -0.38(-2.14%)
Oct 26, 2005 18.19 18.25 17.76 17.89 5,416,461 -0.22(-1.22%)
Oct 25, 2005 18.30 18.40 17.81 18.11 5,973,766 +0.17(+0.94%)
Oct 24, 2005 17.49 18.02 17.37 17.94 7,499,966 +0.56(+3.19%)
Oct 21, 2005 17.25 17.71 17.15 17.39 6,654,494 +0.03(+0.15%)
Oct 20, 2005 18.20 18.37 16.95 17.36 7,074,784 -0.90(-4.93%)
Oct 19, 2005 18.06 18.30 17.51 18.26 7,922,431 -0.10(-0.56%)
Oct 18, 2005 18.89 18.94 18.26 18.37 4,699,305 -0.73(-3.83%)
Oct 17, 2005 18.76 19.30 18.73 19.10 6,771,392 +0.70(+3.78%)
Oct 14, 2005 18.12 18.48 17.80 18.40 6,661,018 -0.02(-0.12%)
Oct 13, 2005 19.13 19.16 17.72 18.43 10,061,939 -0.43(-2.26%)
Oct 12, 2005 19.50 19.50 18.47 18.85 4,581,863 -0.47(-2.42%)
Oct 11, 2005 19.42 19.45 19.19 19.32 2,787,612 +0.29(+1.55%)
Oct 10, 2005 19.43 19.55 18.77 19.02 2,740,853 -0.11(-0.60%)
Oct 07, 2005 18.93 19.19 18.69 19.14 3,402,551 +0.61(+3.27%)
Oct 06, 2005 19.15 19.30 18.21 18.53 7,240,616 -0.96(-4.94%)
Oct 05, 2005 20.23 20.33 19.23 19.50 7,617,408 -0.74(-3.67%)
Oct 04, 2005 20.05 20.69 20.05 20.24 6,641,445 +0.26(+1.29%)
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.