Skip to main content

Cameco Corporation (NY: CCJ )

40.40 +0.10 (+0.25%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.18 34.52 33.08 33.72 2,676,887 +0.71(+2.14%)
May 30, 2006 34.04 34.47 32.63 33.02 2,915,879 -1.06(-3.10%)
May 26, 2006 33.64 34.14 33.17 34.07 1,847,363 +0.57(+1.70%)
May 25, 2006 32.73 33.50 32.34 33.50 3,104,318 +1.50(+4.67%)
May 24, 2006 31.36 33.24 30.98 32.01 5,281,326 +0.20(+0.61%)
May 23, 2006 31.71 32.51 31.42 31.81 3,880,828 +1.02(+3.30%)
May 22, 2006 30.80 31.06 28.61 30.80 5,442,458 -0.77(-2.45%)
May 19, 2006 30.97 31.93 30.01 31.57 4,064,100 +0.28(+0.88%)
May 18, 2006 31.69 32.54 31.18 31.29 4,182,551 -0.75(-2.33%)
May 17, 2006 32.71 33.21 31.31 32.04 4,611,704 -0.40(-1.23%)
May 16, 2006 31.63 32.86 31.38 32.44 4,136,671 +0.93(+2.94%)
May 15, 2006 31.87 32.15 30.03 31.51 4,950,451 -1.98(-5.92%)
May 12, 2006 35.01 35.01 32.23 33.50 4,982,801 -1.87(-5.29%)
May 11, 2006 36.06 36.86 35.12 35.37 3,725,231 -0.57(-1.58%)
May 10, 2006 35.57 36.03 34.76 35.93 2,447,611 +0.57(+1.61%)
May 09, 2006 34.83 35.63 34.41 35.37 2,481,068 +0.82(+2.38%)
May 08, 2006 34.91 35.36 34.21 34.54 1,799,761 -0.39(-1.12%)
May 05, 2006 34.77 35.16 34.41 34.93 1,924,608 +0.54(+1.58%)
May 04, 2006 33.94 34.70 33.73 34.39 2,578,977 +0.25(+0.74%)
May 03, 2006 35.18 35.18 33.74 34.14 2,019,688 -0.65(-1.87%)
May 02, 2006 34.31 35.45 34.31 34.79 3,189,066 +0.81(+2.39%)
May 01, 2006 33.05 34.37 33.05 33.98 2,812,189 +0.93(+2.80%)
Apr 28, 2006 32.71 33.26 32.62 33.05 2,062,247 +0.69(+2.14%)
Apr 27, 2006 33.21 33.54 32.03 32.36 2,238,262 -1.21(-3.61%)
Apr 26, 2006 33.93 33.98 33.19 33.57 1,460,891 +0.05(+0.15%)
Apr 25, 2006 34.15 34.60 33.19 33.52 1,748,715 -0.40(-1.17%)
Apr 24, 2006 33.99 34.32 33.34 33.92 1,406,402 -0.07(-0.19%)
Apr 21, 2006 33.84 34.81 33.57 33.98 2,575,533 +0.34(+1.02%)
Apr 20, 2006 35.32 35.32 33.13 33.64 3,584,640 -1.32(-3.77%)
Apr 19, 2006 33.78 35.03 33.44 34.96 4,022,895 +1.54(+4.62%)
Apr 18, 2006 32.69 34.03 32.60 33.41 4,102,108 +0.98(+3.03%)
Apr 17, 2006 31.78 32.45 31.72 32.43 2,159,418 +1.15(+3.69%)
Apr 13, 2006 31.10 31.45 30.50 31.28 1,478,481 +0.18(+0.58%)
Apr 12, 2006 30.32 31.11 30.32 31.10 1,380,448 +0.77(+2.55%)
Apr 11, 2006 30.74 31.21 30.11 30.32 1,459,784 -0.12(-0.40%)
Apr 10, 2006 30.15 30.87 29.89 30.45 2,834,944 -0.02(-0.08%)
Apr 07, 2006 31.10 31.39 30.24 30.47 2,945,769 -1.32(-4.14%)
Apr 06, 2006 32.29 32.36 31.23 31.79 3,106,901 -0.09(-0.28%)
Apr 05, 2006 30.98 32.03 30.98 31.88 3,047,245 +0.98(+3.18%)
Apr 04, 2006 30.63 31.06 30.06 30.89 2,614,156 +0.46(+1.52%)
Apr 03, 2006 29.51 30.85 29.51 30.43 3,038,512 +1.16(+3.97%)
Mar 31, 2006 29.37 29.88 28.77 29.27 1,864,583 -0.39(-1.32%)
Mar 30, 2006 29.22 30.14 29.19 29.66 3,271,108 +1.17(+4.11%)
Mar 29, 2006 27.81 28.55 27.71 28.49 1,995,088 +0.76(+2.73%)
Mar 28, 2006 28.27 28.37 27.59 27.73 2,126,085 -0.58(-2.04%)
Mar 27, 2006 28.54 28.66 28.06 28.31 1,490,658 -0.33(-1.14%)
Mar 24, 2006 28.08 28.79 27.96 28.63 2,416,369 +0.59(+2.12%)
Mar 23, 2006 28.00 28.08 27.71 28.04 1,485,492 +0.40(+1.44%)
Mar 22, 2006 26.83 27.88 26.83 27.64 1,515,996 +0.40(+1.46%)
Mar 21, 2006 26.83 27.57 25.61 27.24 5,151,682 -0.73(-2.62%)
Mar 20, 2006 29.11 29.43 27.61 27.98 4,736,182 -1.22(-4.18%)
Mar 17, 2006 29.54 29.55 29.01 29.19 1,334,323 -0.20(-0.66%)
Mar 16, 2006 29.76 29.87 29.27 29.39 1,596,562 -0.28(-0.93%)
Mar 15, 2006 29.50 29.75 29.14 29.67 1,632,479 +0.36(+1.22%)
Mar 14, 2006 29.27 29.64 28.99 29.31 2,382,790 +0.29(+1.01%)
Mar 13, 2006 27.89 29.13 27.85 29.02 2,449,210 +1.20(+4.33%)
Mar 10, 2006 27.56 27.90 26.80 27.81 2,374,179 +0.30(+1.09%)
Mar 09, 2006 27.85 28.45 26.84 27.51 2,184,880 +0.19(+0.68%)
Mar 08, 2006 28.66 28.66 26.67 27.32 6,267,062 -1.73(-5.96%)
Mar 07, 2006 30.37 30.45 28.67 29.06 3,452,782 -1.59(-5.20%)
Mar 06, 2006 31.30 31.91 30.49 30.65 3,172,461 -0.25(-0.82%)
Mar 03, 2006 30.24 31.02 30.24 30.90 2,129,037 +0.54(+1.79%)
Mar 02, 2006 30.21 30.89 30.09 30.36 2,618,830 +0.28(+0.95%)
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.