Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.28 23.32 22.89 23.15 3,390,912 -0.21(-0.90%)
Nov 29, 2005 22.94 23.50 22.89 23.37 4,003,953 +0.53(+2.31%)
Nov 28, 2005 22.93 23.00 22.68 22.84 4,686,858 -0.01(-0.04%)
Nov 25, 2005 22.55 22.89 22.33 22.85 2,546,628 +0.44(+1.98%)
Nov 23, 2005 22.40 22.69 22.25 22.40 3,300,875 +0.01(+0.05%)
Nov 22, 2005 22.69 22.69 22.18 22.39 4,820,684 -0.00(-0.02%)
Nov 21, 2005 21.95 22.44 21.93 22.39 7,627,092 +0.95(+4.42%)
Nov 18, 2005 21.54 21.54 21.34 21.45 4,830,524 +0.26(+1.21%)
Nov 17, 2005 21.14 21.54 21.04 21.19 7,576,908 +0.36(+1.74%)
Nov 16, 2005 20.22 20.83 20.09 20.83 5,001,251 +0.67(+3.33%)
Nov 15, 2005 20.19 20.57 19.95 20.16 3,426,828 +0.05(+0.26%)
Nov 14, 2005 20.10 20.32 19.92 20.11 3,322,523 -0.11(-0.52%)
Nov 11, 2005 19.74 20.24 19.73 20.21 2,456,099 +0.48(+2.41%)
Nov 10, 2005 20.06 20.14 19.34 19.74 4,601,741 -0.24(-1.20%)
Nov 09, 2005 20.08 20.22 19.81 19.98 3,772,217 +0.07(+0.35%)
Nov 08, 2005 19.63 20.04 19.34 19.91 3,893,743 +0.20(+1.03%)
Nov 07, 2005 20.32 20.32 19.51 19.70 4,054,137 -0.54(-2.65%)
Nov 04, 2005 20.83 20.89 19.98 20.24 4,264,224 -0.49(-2.35%)
Nov 03, 2005 20.73 21.42 20.55 20.73 6,516,632 +0.23(+1.11%)
Nov 02, 2005 19.97 20.85 19.72 20.50 6,293,753 +0.58(+2.92%)
Nov 01, 2005 19.59 19.99 19.45 19.92 4,498,912 +0.49(+2.51%)
Oct 31, 2005 19.33 19.86 19.33 19.43 6,374,934 +0.19(+0.99%)
Oct 28, 2005 19.45 19.51 18.91 19.24 7,595,604 -0.11(-0.57%)
Oct 27, 2005 19.90 20.23 19.19 19.35 6,928,442 -0.42(-2.14%)
Oct 26, 2005 20.10 20.17 19.63 19.77 4,901,373 -0.24(-1.22%)
Oct 25, 2005 20.22 20.33 19.68 20.02 5,405,681 +0.19(+0.94%)
Oct 24, 2005 19.32 19.92 19.19 19.83 6,786,744 +0.61(+3.19%)
Oct 21, 2005 19.06 19.57 18.95 19.22 6,021,673 +0.03(+0.15%)
Oct 20, 2005 20.11 20.30 18.74 19.19 6,401,995 -1.00(-4.93%)
Oct 19, 2005 19.96 20.22 19.35 20.18 7,169,034 -0.11(-0.56%)
Oct 18, 2005 20.88 20.93 20.17 20.30 4,252,416 -0.81(-3.83%)
Oct 17, 2005 20.73 21.32 20.70 21.11 6,127,455 +0.77(+3.78%)
Oct 14, 2005 20.02 20.42 19.67 20.34 6,027,577 -0.02(-0.12%)
Oct 13, 2005 21.14 21.18 19.59 20.36 9,105,082 -0.47(-2.26%)
Oct 12, 2005 21.54 21.54 20.41 20.83 4,146,143 -0.52(-2.42%)
Oct 11, 2005 21.46 21.50 21.21 21.35 2,522,520 +0.33(+1.55%)
Oct 10, 2005 21.47 21.61 20.75 21.02 2,480,207 -0.13(-0.60%)
Oct 07, 2005 20.92 21.21 20.65 21.15 3,078,979 +0.67(+3.27%)
Oct 06, 2005 21.16 21.32 20.12 20.48 6,552,057 -1.07(-4.94%)
Oct 05, 2005 22.36 22.47 21.25 21.54 6,893,018 -0.82(-3.67%)
Oct 04, 2005 22.15 22.86 22.15 22.37 6,009,865 +0.28(+1.29%)
Oct 03, 2005 21.67 22.15 21.54 22.08 2,290,784 +0.33(+1.53%)
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%)
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.