Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.71 14.71 14.14 14.30 2,868,082 -0.06(-0.38%)
Apr 28, 2005 14.11 14.45 13.67 14.36 7,507,578 +0.01(+0.08%)
Apr 27, 2005 14.89 14.90 14.22 14.35 7,813,688 -0.61(-4.06%)
Apr 26, 2005 15.08 15.23 14.94 14.95 5,714,415 +0.09(+0.59%)
Apr 25, 2005 14.71 14.86 14.39 14.86 3,940,826 +0.27(+1.84%)
Apr 22, 2005 14.65 14.75 14.25 14.60 4,567,183 +0.06(+0.38%)
Apr 21, 2005 14.40 14.60 13.92 14.54 5,016,289 +0.34(+2.38%)
Apr 20, 2005 14.90 14.90 13.98 14.20 6,140,142 -0.36(-2.47%)
Apr 19, 2005 14.52 14.89 14.00 14.56 8,273,125 +0.72(+5.21%)
Apr 18, 2005 13.46 13.85 13.17 13.84 9,607,395 +0.46(+3.41%)
Apr 15, 2005 13.42 13.79 13.28 13.39 8,224,191 -0.00(-0.03%)
Apr 14, 2005 13.99 14.16 13.24 13.39 11,161,869 -0.78(-5.48%)
Apr 13, 2005 15.16 15.18 14.12 14.17 12,197,641 -1.06(-6.96%)
Apr 12, 2005 15.41 15.56 14.79 15.22 5,794,885 -0.29(-1.90%)
Apr 11, 2005 15.92 15.99 15.38 15.52 2,971,387 -0.40(-2.52%)
Apr 08, 2005 15.85 16.08 15.70 15.92 2,643,529 +0.05(+0.30%)
Apr 07, 2005 16.07 16.14 15.74 15.87 2,833,284 -0.19(-1.21%)
Apr 06, 2005 15.84 16.10 15.78 16.07 3,556,965 +0.08(+0.53%)
Apr 05, 2005 16.18 16.27 15.81 15.98 4,056,093 -0.38(-2.29%)
Apr 04, 2005 16.61 16.77 16.18 16.36 3,668,970 -0.05(-0.29%)
Apr 01, 2005 16.49 16.84 16.18 16.41 7,371,650 +0.13(+0.81%)
Mar 31, 2005 15.61 16.37 15.38 16.27 8,650,462 +1.15(+7.64%)
Mar 30, 2005 14.79 15.12 14.68 15.12 6,565,325 +0.42(+2.88%)
Mar 29, 2005 15.38 15.74 14.51 14.70 12,993,092 -0.71(-4.59%)
Mar 28, 2005 16.16 16.16 15.16 15.40 9,303,460 -0.85(-5.23%)
Mar 24, 2005 16.25 16.48 15.80 16.25 5,469,201 +0.16(+1.01%)
Mar 23, 2005 16.92 16.92 15.80 16.09 10,026,598 -1.15(-6.68%)
Mar 22, 2005 17.10 17.62 17.07 17.24 5,144,605 -0.13(-0.76%)
Mar 21, 2005 17.89 17.91 17.29 17.37 5,837,838 -0.40(-2.24%)
Mar 18, 2005 17.29 18.20 17.16 17.77 11,447,318 +0.81(+4.77%)
Mar 17, 2005 16.44 16.99 16.38 16.96 5,769,874 +0.91(+5.66%)
Mar 16, 2005 16.02 16.22 15.65 16.05 3,718,448 +0.12(+0.74%)
Mar 15, 2005 15.74 16.08 15.63 15.93 3,268,254 +0.38(+2.41%)
Mar 14, 2005 16.28 16.31 15.38 15.56 4,535,647 -0.53(-3.29%)
Mar 11, 2005 15.37 16.24 15.35 16.09 3,535,760 +0.58(+3.75%)
Mar 10, 2005 16.18 16.31 15.27 15.51 8,835,868 -0.97(-5.91%)
Mar 09, 2005 16.71 16.89 16.44 16.48 4,220,838 -0.32(-1.93%)
Mar 08, 2005 16.80 17.11 16.63 16.81 4,494,325 +0.22(+1.31%)
Mar 07, 2005 17.09 17.10 16.56 16.59 3,786,412 -0.08(-0.46%)
Mar 04, 2005 16.37 17.12 16.33 16.67 7,389,049 +0.41(+2.51%)
Mar 03, 2005 16.13 16.44 16.00 16.26 3,932,670 +0.15(+0.94%)
Mar 02, 2005 15.45 16.54 15.17 16.11 8,962,009 +0.07(+0.41%)
Mar 01, 2005 16.92 17.11 15.73 16.04 9,363,812 -0.74(-4.39%)
Feb 28, 2005 17.81 17.81 16.55 16.78 9,088,694 -0.63(-3.59%)
Feb 25, 2005 17.82 17.99 17.22 17.40 8,906,007 +0.22(+1.31%)
Feb 24, 2005 16.32 17.82 16.18 17.18 8,382,955 +0.84(+5.16%)
Feb 23, 2005 16.29 16.40 15.97 16.34 6,060,760 +0.12(+0.75%)
Feb 22, 2005 16.06 16.44 15.85 16.21 5,731,814 +0.33(+2.06%)
Feb 18, 2005 16.16 16.18 15.76 15.89 4,272,491 -0.24(-1.48%)
Feb 17, 2005 16.17 16.53 15.91 16.13 5,757,369 +0.33(+2.12%)
Feb 16, 2005 15.68 15.85 15.38 15.79 3,502,050 +0.18(+1.18%)
Feb 15, 2005 15.54 16.08 15.45 15.61 4,346,979 +0.36(+2.39%)
Feb 14, 2005 15.73 15.79 14.90 15.24 6,630,027 -0.32(-2.06%)
Feb 11, 2005 14.85 16.06 14.62 15.56 12,582,589 +0.85(+5.77%)
Feb 10, 2005 13.87 14.76 13.87 14.71 5,746,494 +0.83(+5.96%)
Feb 09, 2005 14.08 14.12 13.80 13.89 3,388,958 -0.21(-1.49%)
Feb 08, 2005 14.13 14.18 13.89 14.10 5,294,670 -0.03(-0.23%)
Feb 07, 2005 14.21 14.53 14.06 14.13 6,373,395 -0.02(-0.13%)
Feb 04, 2005 13.96 14.30 13.79 14.15 11,820,304 +0.36(+2.61%)
Feb 03, 2005 13.40 13.82 13.19 13.79 6,877,960 +0.45(+3.34%)
Feb 02, 2005 13.18 13.43 13.11 13.34 3,583,063 +0.23(+1.77%)
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.