Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.25 18.09 17.00 17.98 7,827,831 +1.28(+7.64%)
Mar 30, 2005 16.34 16.71 16.22 16.71 5,940,984 +0.47(+2.88%)
Mar 29, 2005 17.00 17.39 16.04 16.24 11,757,491 -0.78(-4.59%)
Mar 28, 2005 17.86 17.86 16.75 17.02 8,418,732 -0.94(-5.23%)
Mar 24, 2005 17.96 18.21 17.46 17.96 4,949,098 +0.18(+1.01%)
Mar 23, 2005 18.70 18.70 17.46 17.78 9,073,101 -1.27(-6.68%)
Mar 22, 2005 18.90 19.47 18.86 19.05 4,655,370 -0.15(-0.76%)
Mar 21, 2005 19.77 19.80 19.11 19.20 5,282,679 -0.44(-2.24%)
Mar 18, 2005 19.11 20.12 18.96 19.64 10,358,715 +0.89(+4.77%)
Mar 17, 2005 18.16 18.78 18.10 18.74 5,221,178 +1.00(+5.66%)
Mar 16, 2005 17.70 17.93 17.30 17.74 3,364,835 +0.13(+0.74%)
Mar 15, 2005 17.40 17.77 17.28 17.61 2,957,454 +0.41(+2.41%)
Mar 14, 2005 17.99 18.03 16.99 17.19 4,104,322 -0.59(-3.29%)
Mar 11, 2005 16.98 17.95 16.96 17.78 3,199,521 +0.64(+3.75%)
Mar 10, 2005 17.89 18.03 16.87 17.14 7,995,605 -1.08(-5.91%)
Mar 09, 2005 18.47 18.67 18.16 18.22 3,819,450 -0.36(-1.93%)
Mar 08, 2005 18.56 18.91 18.38 18.57 4,066,929 +0.24(+1.31%)
Mar 07, 2005 18.88 18.90 18.30 18.33 3,426,336 -0.09(-0.46%)
Mar 04, 2005 18.09 18.92 18.04 18.42 6,686,375 +0.45(+2.51%)
Mar 03, 2005 17.82 18.17 17.68 17.97 3,558,686 +0.17(+0.94%)
Mar 02, 2005 17.07 18.28 16.77 17.80 8,109,751 +0.07(+0.41%)
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.