Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.26 16.26 15.62 15.80 2,595,337 -0.06(-0.38%)
Apr 28, 2005 15.59 15.96 15.10 15.87 6,793,632 +0.01(+0.08%)
Apr 27, 2005 16.46 16.46 15.72 15.85 7,070,632 -0.67(-4.06%)
Apr 26, 2005 16.67 16.83 16.51 16.52 5,170,993 +0.10(+0.59%)
Apr 25, 2005 16.26 16.43 15.90 16.43 3,566,066 +0.30(+1.84%)
Apr 22, 2005 16.19 16.30 15.75 16.13 4,132,858 +0.06(+0.38%)
Apr 21, 2005 15.91 16.13 15.38 16.07 4,539,256 +0.37(+2.38%)
Apr 20, 2005 16.46 16.46 15.45 15.69 5,556,235 -0.40(-2.48%)
Apr 19, 2005 16.05 16.46 15.47 16.09 7,486,378 +0.80(+5.21%)
Apr 18, 2005 14.88 15.31 14.55 15.30 8,693,764 +0.50(+3.41%)
Apr 15, 2005 14.83 15.24 14.67 14.79 7,442,098 -0.00(-0.03%)
Apr 14, 2005 15.46 15.65 14.63 14.80 10,100,412 -0.86(-5.48%)
Apr 13, 2005 16.75 16.77 15.60 15.65 11,037,685 -1.17(-6.96%)
Apr 12, 2005 17.03 17.19 16.34 16.82 5,243,810 -0.33(-1.90%)
Apr 11, 2005 17.59 17.67 16.99 17.15 2,688,818 -0.44(-2.52%)
Apr 08, 2005 17.51 17.77 17.35 17.59 2,392,138 +0.05(+0.30%)
Apr 07, 2005 17.76 17.84 17.39 17.54 2,563,848 -0.22(-1.21%)
Apr 06, 2005 17.50 17.79 17.44 17.76 3,218,709 +0.09(+0.53%)
Apr 05, 2005 17.89 17.98 17.47 17.66 3,670,372 -0.41(-2.29%)
Apr 04, 2005 18.35 18.54 17.89 18.08 3,320,063 -0.05(-0.29%)
Apr 01, 2005 18.23 18.61 17.89 18.13 6,670,631 +0.15(+0.81%)
Mar 31, 2005 17.25 18.09 17.00 17.98 7,827,831 +1.28(+7.64%)
Mar 30, 2005 16.34 16.71 16.22 16.71 5,940,984 +0.47(+2.88%)
Mar 29, 2005 17.00 17.39 16.04 16.24 11,757,491 -0.78(-4.59%)
Mar 28, 2005 17.86 17.86 16.75 17.02 8,418,732 -0.94(-5.23%)
Mar 24, 2005 17.96 18.21 17.46 17.96 4,949,098 +0.18(+1.01%)
Mar 23, 2005 18.70 18.70 17.46 17.78 9,073,101 -1.27(-6.68%)
Mar 22, 2005 18.90 19.47 18.86 19.05 4,655,370 -0.15(-0.76%)
Mar 21, 2005 19.77 19.80 19.11 19.20 5,282,679 -0.44(-2.24%)
Mar 18, 2005 19.11 20.12 18.96 19.64 10,358,715 +0.89(+4.77%)
Mar 17, 2005 18.16 18.78 18.10 18.74 5,221,178 +1.00(+5.66%)
Mar 16, 2005 17.70 17.93 17.30 17.74 3,364,835 +0.13(+0.74%)
Mar 15, 2005 17.40 17.77 17.28 17.61 2,957,454 +0.41(+2.41%)
Mar 14, 2005 17.99 18.03 16.99 17.19 4,104,322 -0.59(-3.29%)
Mar 11, 2005 16.98 17.95 16.96 17.78 3,199,521 +0.64(+3.75%)
Mar 10, 2005 17.89 18.03 16.87 17.14 7,995,605 -1.08(-5.91%)
Mar 09, 2005 18.47 18.67 18.16 18.22 3,819,450 -0.36(-1.93%)
Mar 08, 2005 18.56 18.91 18.38 18.57 4,066,929 +0.24(+1.31%)
Mar 07, 2005 18.88 18.90 18.30 18.33 3,426,336 -0.09(-0.46%)
Mar 04, 2005 18.09 18.92 18.04 18.42 6,686,375 +0.45(+2.51%)
Mar 03, 2005 17.82 18.17 17.68 17.97 3,558,686 +0.17(+0.94%)
Mar 02, 2005 17.07 18.28 16.77 17.80 8,109,751 +0.07(+0.41%)
Mar 01, 2005 18.70 18.91 17.38 17.73 8,473,345 -0.81(-4.39%)
Feb 28, 2005 19.68 19.68 18.29 18.54 8,224,389 -0.69(-3.59%)
Feb 25, 2005 19.69 19.89 19.03 19.23 8,059,074 +0.25(+1.31%)
Feb 24, 2005 18.03 19.69 17.88 18.98 7,585,764 +0.93(+5.16%)
Feb 23, 2005 18.00 18.12 17.65 18.05 5,484,402 +0.13(+0.75%)
Feb 22, 2005 17.75 18.16 17.52 17.92 5,186,738 +0.36(+2.06%)
Feb 18, 2005 17.86 17.89 17.42 17.56 3,866,191 -0.26(-1.48%)
Feb 17, 2005 17.87 18.27 17.58 17.82 5,209,862 +0.37(+2.12%)
Feb 16, 2005 17.33 17.52 16.99 17.45 3,169,017 +0.20(+1.18%)
Feb 15, 2005 17.17 17.77 17.07 17.25 3,933,596 +0.40(+2.39%)
Feb 14, 2005 17.38 17.45 16.47 16.85 5,999,533 -0.35(-2.06%)
Feb 11, 2005 16.41 17.75 16.16 17.20 11,386,026 +0.94(+5.77%)
Feb 10, 2005 15.32 16.31 15.32 16.26 5,200,022 +0.91(+5.96%)
Feb 09, 2005 15.56 15.60 15.25 15.35 3,066,679 -0.23(-1.49%)
Feb 08, 2005 15.61 15.67 15.35 15.58 4,791,164 -0.04(-0.23%)
Feb 07, 2005 15.70 16.06 15.54 15.61 5,767,306 -0.02(-0.13%)
Feb 04, 2005 15.42 15.80 15.24 15.63 10,696,232 +0.40(+2.61%)
Feb 03, 2005 14.81 15.27 14.57 15.24 6,223,888 +0.49(+3.34%)
Feb 02, 2005 14.57 14.84 14.49 14.74 3,242,326 +0.26(+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.