Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.10 22.28 21.72 21.75 1,996,564 -0.11(-0.52%)
Sep 29, 2005 21.54 22.15 21.45 21.86 3,302,843 +0.42(+1.95%)
Sep 28, 2005 21.35 21.69 21.15 21.44 3,213,789 +0.02(+0.09%)
Sep 27, 2005 21.59 21.71 21.04 21.42 3,246,754 -0.31(-1.44%)
Sep 26, 2005 20.98 21.74 20.43 21.74 6,664,235 +0.51(+2.39%)
Sep 23, 2005 21.24 21.41 20.94 21.23 4,110,718 -0.21(-0.97%)
Sep 22, 2005 22.15 22.17 21.26 21.43 3,519,326 -0.61(-2.78%)
Sep 21, 2005 21.87 22.24 21.68 22.05 2,865,940 +0.54(+2.53%)
Sep 20, 2005 22.28 22.60 21.48 21.50 3,770,249 -0.73(-3.29%)
Sep 19, 2005 21.82 22.50 21.82 22.24 5,968,045 +0.57(+2.63%)
Sep 16, 2005 20.94 21.77 20.72 21.67 5,903,100 +0.75(+3.60%)
Sep 15, 2005 21.24 21.26 20.63 20.91 2,292,260 -0.25(-1.17%)
Sep 14, 2005 20.73 21.24 20.71 21.16 4,126,462 +0.57(+2.78%)
Sep 13, 2005 21.54 21.54 20.49 20.59 6,814,297 -0.91(-4.22%)
Sep 12, 2005 22.36 22.36 21.31 21.50 5,974,441 -0.36(-1.66%)
Sep 09, 2005 20.93 21.95 20.84 21.86 7,374,201 +1.17(+5.64%)
Sep 08, 2005 20.40 21.03 20.40 20.69 3,988,208 +0.45(+2.23%)
Sep 07, 2005 20.18 20.50 20.08 20.24 3,831,750 -0.00(-0.02%)
Sep 06, 2005 20.51 20.71 19.97 20.24 6,432,499 -0.37(-1.78%)
Sep 02, 2005 21.13 21.13 20.29 20.61 3,701,368 -0.52(-2.44%)
Sep 01, 2005 20.63 21.41 20.58 21.13 8,141,240 +0.66(+3.22%)
Aug 31, 2005 19.39 20.98 19.27 20.47 8,890,566 +1.22(+6.34%)
Aug 30, 2005 18.87 19.31 18.70 19.25 3,722,033 +0.38(+2.00%)
Aug 29, 2005 18.48 18.87 18.48 18.87 2,586,480 +0.43(+2.34%)
Aug 26, 2005 18.96 19.06 18.32 18.44 2,781,807 -0.47(-2.49%)
Aug 25, 2005 18.82 18.96 18.58 18.91 1,952,775 +0.11(+0.61%)
Aug 24, 2005 18.89 19.11 18.78 18.80 2,868,400 -0.09(-0.47%)
Aug 23, 2005 19.21 19.39 18.81 18.89 2,461,019 -0.15(-0.81%)
Aug 22, 2005 19.38 19.38 18.94 19.04 2,927,441 +0.32(+1.69%)
Aug 19, 2005 18.22 18.86 18.21 18.72 4,245,528 +0.71(+3.95%)
Aug 18, 2005 18.29 18.43 17.62 18.01 8,379,371 -0.53(-2.87%)
Aug 17, 2005 18.98 19.14 18.34 18.54 3,922,279 -0.44(-2.33%)
Aug 16, 2005 19.50 19.54 18.91 18.99 3,231,994 -0.51(-2.63%)
Aug 15, 2005 19.96 20.03 19.22 19.50 4,925,482 -0.40(-2.02%)
Aug 12, 2005 19.76 20.00 19.56 19.90 3,431,748 +0.04(+0.20%)
Aug 11, 2005 19.54 20.01 19.54 19.86 4,405,922 +0.33(+1.66%)
Aug 10, 2005 19.05 19.60 19.05 19.54 3,933,104 +0.69(+3.64%)
Aug 09, 2005 18.86 18.94 18.67 18.85 1,871,102 +0.09(+0.48%)
Aug 08, 2005 18.72 19.00 18.60 18.76 2,457,575 +0.18(+0.98%)
Aug 05, 2005 19.02 19.11 18.19 18.58 5,620,196 -0.46(-2.43%)
Aug 04, 2005 19.50 19.50 19.02 19.04 2,613,049 -0.42(-2.17%)
Aug 03, 2005 19.17 19.59 19.13 19.46 5,989,693 +0.14(+0.72%)
Aug 02, 2005 19.41 19.65 19.02 19.32 4,419,699 -0.02(-0.13%)
Aug 01, 2005 19.07 19.58 18.90 19.35 3,688,576 +0.26(+1.38%)
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.