Indicators

Cameco Corporation (NY: CCJ )

44.40 +3.32 (+8.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.41	19.86	18.80	19.09	8,369,531	-0.82(-4.12%)
Jul 28, 2005	19.76	20.11	19.49	19.91	3,656,104	+0.29(+1.47%)
Jul 27, 2005	19.64	19.91	19.29	19.62	3,580,827	-0.04(-0.19%)
Jul 26, 2005	19.72	19.72	19.59	19.65	2,458,559	-0.19(-0.96%)
Jul 25, 2005	20.15	20.15	19.76	19.85	2,996,322	-0.10(-0.49%)
Jul 22, 2005	19.92	20.03	19.80	19.94	2,140,230	+0.11(+0.53%)
Jul 21, 2005	19.95	20.08	19.71	19.84	3,162,129	+0.20(+0.99%)
Jul 20, 2005	19.84	20.51	19.31	19.64	8,996,348	-0.11(-0.56%)
Jul 19, 2005	19.22	19.85	19.22	19.75	4,267,176	+0.63(+3.30%)
Jul 18, 2005	18.67	19.21	18.67	19.12	3,041,587	+0.52(+2.80%)
Jul 15, 2005	18.72	18.76	18.50	18.60	2,346,381	-0.18(-0.95%)
Jul 14, 2005	19.39	19.39	18.64	18.78	4,484,152	-0.42(-2.20%)
Jul 13, 2005	19.15	19.71	19.08	19.20	5,867,675	+0.08(+0.40%)
Jul 12, 2005	18.50	19.21	18.41	19.13	4,701,127	+0.71(+3.86%)
Jul 11, 2005	18.39	18.58	18.00	18.41	5,400,761	+0.08(+0.42%)
Jul 08, 2005	18.58	18.81	18.32	18.34	3,635,439	-0.25(-1.33%)
Jul 07, 2005	18.40	18.62	18.28	18.59	2,309,972	-0.09(-0.48%)
Jul 06, 2005	19.02	19.21	18.51	18.67	4,136,302	-0.17(-0.91%)
Jul 05, 2005	18.48	19.04	17.62	18.85	4,856,109	+0.17(+0.91%)

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.