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 29, 2006 27.14 27.24 26.80 26.90 2,064,475 -0.38(-1.40%)
Sep 28, 2006 27.69 27.95 27.25 27.29 3,009,583 -0.30(-1.09%)
Sep 27, 2006 27.04 27.60 26.62 27.59 2,987,019 +0.40(+1.49%)
Sep 26, 2006 26.65 27.36 26.38 27.18 3,565,800 +0.43(+1.62%)
Sep 25, 2006 27.46 27.47 25.57 26.75 8,355,090 -1.04(-3.76%)
Sep 22, 2006 28.32 28.75 27.65 27.79 1,710,926 -0.46(-1.61%)
Sep 21, 2006 28.53 28.75 28.07 28.25 2,214,947 -0.16(-0.57%)
Sep 20, 2006 28.63 29.23 28.29 28.41 2,195,102 -0.14(-0.49%)
Sep 19, 2006 28.89 29.00 28.23 28.55 2,051,290 -0.35(-1.22%)
Sep 18, 2006 28.57 29.10 28.31 28.91 2,008,201 +0.59(+2.08%)
Sep 15, 2006 28.21 28.69 28.07 28.32 2,195,646 +0.10(+0.37%)
Sep 14, 2006 29.06 29.57 28.00 28.21 2,625,042 -0.69(-2.39%)
Sep 13, 2006 27.96 29.04 27.96 28.91 2,293,922 +0.91(+3.26%)
Sep 12, 2006 28.03 28.88 27.64 27.99 2,379,828 -0.04(-0.13%)
Sep 11, 2006 29.43 29.49 27.81 28.03 4,718,063 -1.90(-6.34%)
Sep 08, 2006 29.94 30.36 29.81 29.93 1,850,796 -0.12(-0.39%)
Sep 07, 2006 30.20 30.31 29.66 30.05 2,228,404 -0.24(-0.80%)
Sep 06, 2006 30.91 31.25 30.18 30.29 2,461,793 -0.87(-2.79%)
Sep 05, 2006 30.53 31.31 30.40 31.16 2,787,069 +0.46(+1.49%)
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.