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 (%)
Sep 30, 2005 20.00 20.16 19.66 19.68 2,206,384 -0.10(-0.52%)
Sep 29, 2005 19.50 20.05 19.41 19.78 3,649,940 +0.38(+1.95%)
Sep 28, 2005 19.32 19.63 19.14 19.40 3,551,528 +0.02(+0.09%)
Sep 27, 2005 19.53 19.64 19.04 19.39 3,587,957 -0.28(-1.44%)
Sep 26, 2005 18.98 19.67 18.48 19.67 7,364,582 +0.46(+2.39%)
Sep 23, 2005 19.22 19.37 18.95 19.21 4,542,716 -0.19(-0.97%)
Sep 22, 2005 20.05 20.07 19.24 19.40 3,889,173 -0.56(-2.78%)
Sep 21, 2005 19.79 20.12 19.62 19.95 3,167,123 +0.49(+2.53%)
Sep 20, 2005 20.16 20.45 19.44 19.46 4,166,467 -0.66(-3.29%)
Sep 19, 2005 19.75 20.36 19.75 20.12 6,595,229 +0.51(+2.63%)
Sep 16, 2005 18.95 19.70 18.75 19.61 6,523,459 +0.68(+3.60%)
Sep 15, 2005 19.22 19.24 18.66 18.93 2,533,155 -0.22(-1.17%)
Sep 14, 2005 18.76 19.22 18.74 19.15 4,560,114 +0.52(+2.78%)
Sep 13, 2005 19.50 19.50 18.54 18.63 7,530,414 -0.82(-4.22%)
Sep 12, 2005 20.23 20.23 19.28 19.45 6,602,298 -0.33(-1.65%)
Sep 09, 2005 18.94 19.86 18.86 19.78 8,149,159 +1.06(+5.64%)
Sep 08, 2005 18.46 19.03 18.46 18.72 4,407,331 +0.41(+2.23%)
Sep 07, 2005 18.26 18.55 18.17 18.31 4,234,431 -0.00(-0.02%)
Sep 06, 2005 18.56 18.74 18.07 18.32 7,108,494 -0.33(-1.78%)
Sep 02, 2005 19.12 19.12 18.36 18.65 4,090,347 -0.47(-2.44%)
Sep 01, 2005 18.67 19.37 18.62 19.12 8,996,807 +0.60(+3.22%)
Aug 31, 2005 17.55 18.98 17.44 18.52 9,824,880 +1.10(+6.34%)
Aug 30, 2005 17.08 17.48 16.92 17.42 4,113,183 +0.34(+2.00%)
Aug 29, 2005 16.72 17.08 16.72 17.08 2,858,295 +0.39(+2.34%)
Aug 26, 2005 17.16 17.25 16.57 16.69 3,074,149 -0.43(-2.49%)
Aug 25, 2005 17.03 17.16 16.81 17.11 2,157,994 +0.10(+0.61%)
Aug 24, 2005 17.09 17.29 16.99 17.01 3,169,842 -0.08(-0.47%)
Aug 23, 2005 17.38 17.55 17.02 17.09 2,719,648 -0.14(-0.81%)
Aug 22, 2005 17.54 17.54 17.14 17.23 3,235,087 +0.29(+1.69%)
Aug 19, 2005 16.49 17.06 16.48 16.94 4,691,693 +0.64(+3.95%)
Aug 18, 2005 16.55 16.68 15.95 16.30 9,259,963 -0.48(-2.87%)
Aug 17, 2005 17.17 17.32 16.60 16.78 4,334,474 -0.40(-2.33%)
Aug 16, 2005 17.64 17.68 17.11 17.18 3,571,645 -0.46(-2.63%)
Aug 15, 2005 18.06 18.12 17.39 17.65 5,443,103 -0.36(-2.02%)
Aug 12, 2005 17.88 18.10 17.70 18.01 3,792,393 +0.04(+0.20%)
Aug 11, 2005 17.68 18.11 17.68 17.97 4,868,943 +0.29(+1.66%)
Aug 10, 2005 17.24 17.74 17.24 17.68 4,346,435 +0.62(+3.64%)
Aug 09, 2005 17.07 17.14 16.90 17.06 2,067,737 +0.08(+0.48%)
Aug 08, 2005 16.94 17.20 16.83 16.98 2,715,842 +0.17(+0.98%)
Aug 05, 2005 17.21 17.30 16.46 16.81 6,210,825 -0.42(-2.43%)
Aug 04, 2005 17.64 17.64 17.21 17.23 2,887,655 -0.38(-2.17%)
Aug 03, 2005 17.34 17.73 17.31 17.61 6,619,153 +0.13(+0.72%)
Aug 02, 2005 17.57 17.78 17.21 17.49 4,884,167 -0.02(-0.13%)
Aug 01, 2005 17.26 17.72 17.10 17.51 4,076,210 +0.24(+1.38%)
Jul 29, 2005 17.56 17.97 17.01 17.27 9,249,089 -0.74(-4.12%)
Jul 28, 2005 17.88 18.20 17.63 18.01 4,040,325 +0.26(+1.47%)
Jul 27, 2005 17.77 18.02 17.46 17.75 3,957,137 -0.03(-0.19%)
Jul 26, 2005 17.84 17.84 17.72 17.79 2,716,930 -0.17(-0.96%)
Jul 25, 2005 18.23 18.23 17.88 17.96 3,311,207 -0.09(-0.49%)
Jul 22, 2005 18.02 18.13 17.92 18.05 2,365,148 +0.10(+0.53%)
Jul 21, 2005 18.06 18.17 17.83 17.95 3,494,438 +0.18(+0.99%)
Jul 20, 2005 17.95 18.56 17.48 17.77 9,941,778 -0.10(-0.56%)
Jul 19, 2005 17.39 17.96 17.39 17.87 4,715,616 +0.57(+3.29%)
Jul 18, 2005 16.89 17.38 16.89 17.30 3,361,229 +0.47(+2.80%)
Jul 15, 2005 16.94 16.98 16.74 16.83 2,592,963 -0.16(-0.95%)
Jul 14, 2005 17.55 17.55 16.87 16.99 4,955,393 -0.38(-2.20%)
Jul 13, 2005 17.33 17.84 17.26 17.38 6,484,312 +0.07(+0.40%)
Jul 12, 2005 16.74 17.38 16.66 17.31 5,195,170 +0.64(+3.86%)
Jul 11, 2005 16.64 16.81 16.28 16.66 5,968,329 +0.07(+0.42%)
Jul 08, 2005 16.81 17.02 16.58 16.59 4,017,489 -0.22(-1.33%)
Jul 07, 2005 16.65 16.85 16.54 16.82 2,552,729 -0.08(-0.48%)
Jul 06, 2005 17.21 17.38 16.75 16.90 4,570,989 -0.15(-0.91%)
Jul 05, 2005 16.73 17.23 15.95 17.05 5,366,440 +0.15(+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.