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 (%)
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%)
Jul 01, 2005 16.50 16.95 16.40 16.90 3,147,550 +0.44(+2.66%)
Jun 30, 2005 16.44 16.52 16.24 16.46 5,061,417 -0.01(-0.07%)
Jun 29, 2005 16.39 16.49 16.08 16.47 4,087,085 +0.05(+0.31%)
Jun 28, 2005 16.29 16.46 16.00 16.42 4,846,107 +0.18(+1.13%)
Jun 27, 2005 15.60 16.36 15.38 16.24 7,592,398 +0.83(+5.42%)
Jun 24, 2005 15.77 15.95 15.26 15.40 3,604,812 -0.35(-2.22%)
Jun 23, 2005 16.07 16.12 15.63 15.75 2,974,649 -0.24(-1.52%)
Jun 22, 2005 15.78 16.07 15.73 15.99 3,336,762 +0.29(+1.85%)
Jun 21, 2005 15.82 15.92 15.43 15.70 3,643,959 -0.11(-0.72%)
Jun 20, 2005 16.20 16.21 15.78 15.82 3,302,508 -0.45(-2.78%)
Jun 17, 2005 16.56 16.68 16.20 16.27 6,530,528 -0.17(-1.01%)
Jun 16, 2005 16.18 16.51 16.18 16.44 4,227,906 +0.39(+2.45%)
Jun 15, 2005 15.82 16.06 15.71 16.04 4,370,903 +0.41(+2.61%)
Jun 14, 2005 15.41 15.66 15.31 15.63 2,008,473 +0.22(+1.43%)
Jun 13, 2005 15.45 15.47 15.16 15.41 2,955,619 +0.01(+0.07%)
Jun 10, 2005 15.11 15.46 15.06 15.40 2,679,414 +0.38(+2.52%)
Jun 09, 2005 15.00 15.02 14.62 15.02 3,770,644 +0.05(+0.34%)
Jun 08, 2005 15.17 15.24 14.82 14.97 4,130,038 -0.20(-1.33%)
Jun 07, 2005 15.23 15.38 15.11 15.17 3,733,128 -0.27(-1.74%)
Jun 06, 2005 15.66 15.76 15.32 15.44 2,516,844 -0.04(-0.24%)
Jun 03, 2005 15.25 15.63 15.21 15.48 3,571,645 +0.30(+1.96%)
Jun 02, 2005 15.85 15.95 15.14 15.18 6,498,449 -0.64(-4.05%)
Jun 01, 2005 15.27 15.85 15.20 15.82 6,115,675 +0.61(+4.01%)
May 31, 2005 15.03 15.31 14.76 15.21 6,612,084 +0.12(+0.78%)
May 27, 2005 14.88 15.24 14.81 15.09 5,064,679 +0.42(+2.86%)
May 26, 2005 14.09 14.74 14.01 14.67 4,773,793 +0.58(+4.12%)
May 25, 2005 14.35 14.35 13.81 14.09 3,766,838 -0.31(-2.15%)
May 24, 2005 14.23 14.40 14.00 14.40 2,812,079 +0.36(+2.54%)
May 23, 2005 13.64 14.13 13.64 14.04 2,961,600 +0.20(+1.46%)
May 20, 2005 14.30 14.30 13.73 13.84 3,941,913 -0.36(-2.56%)
May 19, 2005 14.32 14.34 14.11 14.21 3,314,469 -0.00(-0.03%)
May 18, 2005 14.33 14.70 14.09 14.21 6,275,527 +0.06(+0.44%)
May 17, 2005 13.84 14.25 13.82 14.15 5,798,147 +0.32(+2.34%)
May 16, 2005 13.89 14.00 13.58 13.82 6,086,858 -0.19(-1.36%)
May 13, 2005 14.35 14.40 13.64 14.01 8,401,985 -0.33(-2.31%)
May 12, 2005 15.52 15.57 14.29 14.35 7,678,304 -1.17(-7.56%)
May 11, 2005 15.45 15.58 15.03 15.52 3,554,247 +0.15(+0.96%)
May 10, 2005 16.06 16.30 15.18 15.37 8,246,483 -0.71(-4.39%)
May 09, 2005 15.62 16.09 15.62 16.08 4,120,251 +0.52(+3.36%)
May 06, 2005 15.65 15.80 15.32 15.56 3,288,915 +0.00(+0.02%)
May 05, 2005 15.63 15.89 15.49 15.55 5,313,700 +0.14(+0.93%)
May 04, 2005 14.86 15.41 14.66 15.41 6,351,103 +0.64(+4.36%)
May 03, 2005 15.08 15.12 14.54 14.77 5,784,554 +0.04(+0.30%)
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.