Skip to main content

Cameco Corporation (NY: CCJ )

42.99 +0.28 (+0.66%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.35 12.65 12.07 12.64 5,988,990 +0.43(+3.53%)
Jan 28, 2005 12.88 13.03 12.09 12.21 9,503,003 -0.64(-4.96%)
Jan 27, 2005 12.87 13.39 12.00 12.84 12,764,189 -0.43(-3.22%)
Jan 26, 2005 13.68 13.68 12.73 13.27 6,419,610 -0.32(-2.36%)
Jan 25, 2005 13.60 13.68 13.40 13.59 5,842,732 +0.21(+1.60%)
Jan 24, 2005 12.86 13.43 12.80 13.37 7,962,666 +0.61(+4.78%)
Jan 21, 2005 12.59 12.86 12.53 12.76 3,855,463 +0.24(+1.88%)
Jan 20, 2005 12.65 12.69 12.27 12.53 3,362,860 -0.19(-1.53%)
Jan 19, 2005 12.72 12.78 12.58 12.72 2,007,385 +0.07(+0.52%)
Jan 18, 2005 12.69 12.76 12.57 12.66 3,378,628 +0.00(+0.03%)
Jan 14, 2005 12.91 12.91 12.54 12.65 3,023,040 -0.11(-0.89%)
Jan 13, 2005 12.58 12.86 12.36 12.77 3,815,772 +0.30(+2.39%)
Jan 12, 2005 12.57 12.67 12.40 12.47 4,897,760 +0.25(+2.02%)
Jan 11, 2005 12.32 12.34 12.14 12.22 4,501,393 +0.23(+1.90%)
Jan 10, 2005 11.95 12.26 11.69 12.00 4,325,774 +0.26(+2.23%)
Jan 07, 2005 11.86 11.91 11.61 11.73 3,106,771 -0.01(-0.11%)
Jan 06, 2005 11.50 11.79 11.35 11.75 21,858,864 +0.25(+2.13%)
Jan 05, 2005 12.40 12.41 11.37 11.50 29,820,442 -0.90(-7.26%)
Jan 04, 2005 12.35 12.59 12.35 12.40 16,089,533 +0.14(+1.15%)
Jan 03, 2005 12.91 12.91 11.90 12.26 38,271,360 -0.60(-4.63%)
Dec 31, 2004 12.78 12.95 12.63 12.86 13,119,233 +0.11(+0.83%)
Dec 30, 2004 12.32 12.77 12.32 12.75 18,271,994 +0.43(+3.48%)
Dec 29, 2004 12.04 12.33 12.04 12.32 11,519,088 +0.34(+2.87%)
Dec 28, 2004 12.06 12.06 11.94 11.98 4,159,398 +0.03(+0.22%)
Dec 27, 2004 12.08 12.09 11.94 11.95 4,545,978 +0.09(+0.80%)
Dec 23, 2004 11.77 11.91 11.70 11.86 8,514,534 +0.11(+0.96%)
Dec 22, 2004 11.96 12.03 11.69 11.75 10,364,243 -0.21(-1.79%)
Dec 21, 2004 12.14 12.14 11.91 11.96 10,183,187 -0.06(-0.47%)
Dec 20, 2004 11.65 12.13 11.59 12.02 16,960,560 +0.44(+3.82%)
Dec 17, 2004 11.46 11.63 11.40 11.57 6,997,576 +0.11(+0.99%)
Dec 16, 2004 11.61 11.65 11.42 11.46 8,441,133 -0.13(-1.09%)
Dec 15, 2004 11.28 11.62 11.28 11.59 9,811,288 +0.35(+3.11%)
Dec 14, 2004 11.34 11.34 11.16 11.24 7,447,770 -0.15(-1.30%)
Dec 13, 2004 11.34 11.42 11.18 11.39 9,370,881 +0.06(+0.54%)
Dec 10, 2004 11.34 11.40 11.22 11.32 13,765,163 +0.18(+1.61%)
Dec 09, 2004 10.92 11.44 10.79 11.15 31,489,094 +0.26(+2.40%)
Dec 08, 2004 10.51 10.95 10.48 10.88 27,926,692 -0.15(-1.37%)
Dec 07, 2004 11.63 11.75 10.96 11.04 23,781,974 -0.56(-4.86%)
Dec 06, 2004 11.59 11.76 11.49 11.60 9,268,119 -0.02(-0.16%)
Dec 03, 2004 11.78 11.78 11.34 11.62 23,096,896 -0.28(-2.32%)
Dec 02, 2004 12.21 12.37 11.46 11.89 27,163,320 -0.41(-3.34%)
Dec 01, 2004 11.99 12.33 11.78 12.30 12,233,526 +0.21(+1.78%)
Nov 30, 2004 12.13 12.34 12.05 12.09 9,199,611 -0.04(-0.34%)
Nov 29, 2004 12.38 12.47 12.06 12.13 10,760,609 -0.21(-1.70%)
Nov 26, 2004 11.99 12.46 11.99 12.34 8,597,722 +0.58(+4.94%)
Nov 24, 2004 11.93 11.93 11.66 11.76 8,788,565 -0.03(-0.25%)
Nov 23, 2004 11.97 12.05 11.77 11.79 12,752,227 -0.10(-0.85%)
Nov 22, 2004 11.52 12.07 11.51 11.89 17,753,292 +0.49(+4.27%)
Nov 19, 2004 11.12 11.56 11.11 11.40 9,723,206 +0.31(+2.81%)
Nov 18, 2004 11.32 11.37 11.09 11.09 7,736,481 -0.31(-2.71%)
Nov 17, 2004 11.35 11.46 11.28 11.40 10,608,913 +0.13(+1.17%)
Nov 16, 2004 11.16 11.36 10.99 11.27 18,692,828 +0.34(+3.13%)
Nov 15, 2004 11.17 11.19 10.82 10.93 11,019,960 -0.09(-0.80%)
Nov 12, 2004 10.42 11.20 10.40 11.01 22,010,560 +0.64(+6.18%)
Nov 11, 2004 10.42 10.43 10.34 10.37 3,053,488 -0.05(-0.47%)
Nov 10, 2004 10.43 10.59 10.36 10.42 6,077,615 -0.01(-0.06%)
Nov 09, 2004 10.31 10.54 10.31 10.43 5,142,974 +0.09(+0.89%)
Nov 08, 2004 10.54 10.54 10.32 10.34 4,565,551 -0.17(-1.66%)
Nov 05, 2004 10.42 10.54 10.34 10.51 8,333,477 +0.18(+1.75%)
Nov 04, 2004 10.18 10.37 10.18 10.33 6,552,276 +0.18(+1.81%)
Nov 03, 2004 10.03 10.17 10.03 10.15 6,302,712 +0.23(+2.30%)
Nov 02, 2004 9.933 10.09 9.834 9.918 7,051,404 -0.07(-0.75%)
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.