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 (%)
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%)
Jul 01, 2005 18.23 18.74 18.12 18.67 2,848,228 +0.48(+2.66%)
Jun 30, 2005 18.17 18.25 17.94 18.19 4,580,093 -0.01(-0.07%)
Jun 29, 2005 18.11 18.23 17.77 18.20 3,698,416 +0.06(+0.31%)
Jun 28, 2005 18.00 18.19 17.68 18.15 4,385,258 +0.20(+1.13%)
Jun 27, 2005 17.24 18.08 17.00 17.94 6,870,385 +0.92(+5.42%)
Jun 24, 2005 17.42 17.62 16.86 17.02 3,262,006 -0.39(-2.22%)
Jun 23, 2005 17.76 17.82 17.27 17.41 2,691,770 -0.27(-1.52%)
Jun 22, 2005 17.43 17.76 17.38 17.67 3,019,447 +0.32(+1.85%)
Jun 21, 2005 17.48 17.60 17.05 17.35 3,297,431 -0.13(-0.72%)
Jun 20, 2005 17.91 17.91 17.44 17.48 2,988,450 -0.50(-2.78%)
Jun 17, 2005 18.30 18.43 17.90 17.98 5,909,496 -0.18(-1.01%)
Jun 16, 2005 17.89 18.25 17.89 18.16 3,825,846 +0.43(+2.45%)
Jun 15, 2005 17.48 17.74 17.37 17.73 3,955,244 +0.45(+2.61%)
Jun 14, 2005 17.03 17.31 16.92 17.28 1,817,473 +0.24(+1.43%)
Jun 13, 2005 17.07 17.09 16.75 17.03 2,674,550 +0.01(+0.07%)
Jun 10, 2005 16.69 17.09 16.64 17.02 2,424,610 +0.42(+2.52%)
Jun 09, 2005 16.57 16.60 16.16 16.60 3,412,068 +0.06(+0.34%)
Jun 08, 2005 16.77 16.84 16.38 16.54 3,737,285 -0.22(-1.33%)
Jun 07, 2005 16.83 17.00 16.69 16.77 3,378,120 -0.30(-1.74%)
Jun 06, 2005 17.31 17.42 16.93 17.06 2,277,500 -0.04(-0.24%)
Jun 03, 2005 16.85 17.27 16.81 17.11 3,231,994 +0.33(+1.96%)
Jun 02, 2005 17.52 17.63 16.74 16.78 5,880,467 -0.71(-4.05%)
Jun 01, 2005 16.87 17.52 16.79 17.48 5,534,094 +0.67(+4.01%)
May 31, 2005 16.61 16.92 16.31 16.81 5,983,297 +0.13(+0.78%)
May 27, 2005 16.44 16.84 16.36 16.68 4,583,045 +0.46(+2.86%)
May 26, 2005 15.57 16.29 15.49 16.22 4,319,821 +0.64(+4.12%)
May 25, 2005 15.85 15.85 15.26 15.57 3,408,624 -0.34(-2.15%)
May 24, 2005 15.73 15.91 15.47 15.91 2,544,660 +0.39(+2.54%)
May 23, 2005 15.07 15.61 15.07 15.52 2,679,962 +0.22(+1.46%)
May 20, 2005 15.80 15.80 15.17 15.30 3,567,050 -0.40(-2.56%)
May 19, 2005 15.83 15.85 15.59 15.70 2,999,274 -0.00(-0.03%)
May 18, 2005 15.83 16.24 15.57 15.70 5,678,745 +0.07(+0.44%)
May 17, 2005 15.30 15.75 15.28 15.63 5,246,762 +0.36(+2.34%)
May 16, 2005 15.35 15.47 15.00 15.28 5,508,018 -0.21(-1.36%)
May 13, 2005 15.85 15.92 15.07 15.49 7,602,984 -0.37(-2.31%)
May 12, 2005 17.15 17.21 15.79 15.85 6,948,123 -1.30(-7.56%)
May 11, 2005 17.07 17.22 16.61 17.15 3,216,249 +0.16(+0.96%)
May 10, 2005 17.74 18.02 16.77 16.99 7,462,270 -0.78(-4.39%)
May 09, 2005 17.26 17.78 17.26 17.77 3,728,429 +0.58(+3.36%)
May 06, 2005 17.30 17.46 16.93 17.19 2,976,150 +0.00(+0.02%)
May 05, 2005 17.28 17.56 17.12 17.19 4,808,384 +0.16(+0.93%)
May 04, 2005 16.42 17.03 16.20 17.03 5,747,133 +0.71(+4.36%)
May 03, 2005 16.67 16.71 16.06 16.32 5,234,462 +0.05(+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.