Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.31 33.54 32.21 33.29 2,535,189 +1.07(+3.33%)
Aug 30, 2006 32.45 32.45 31.79 32.22 1,400,374 +0.17(+0.53%)
Aug 29, 2006 32.06 32.11 31.53 32.05 1,602,220 +0.12(+0.38%)
Aug 28, 2006 31.80 32.18 31.54 31.93 1,281,309 +0.07(+0.20%)
Aug 25, 2006 32.15 32.23 31.80 31.86 1,297,053 -0.04(-0.13%)
Aug 24, 2006 33.02 33.27 31.80 31.90 1,672,208 -0.86(-2.63%)
Aug 23, 2006 32.92 33.70 32.34 32.76 2,661,019 -0.02(-0.07%)
Aug 22, 2006 32.74 33.03 32.24 32.79 2,008,741 +0.09(+0.27%)
Aug 21, 2006 31.63 32.76 31.63 32.70 2,285,618 +1.20(+3.82%)
Aug 18, 2006 31.41 31.68 31.15 31.50 1,180,078 +0.26(+0.83%)
Aug 17, 2006 31.55 31.98 30.98 31.24 1,348,099 -0.56(-1.76%)
Aug 16, 2006 31.85 32.11 31.54 31.80 1,126,450 +0.33(+1.03%)
Aug 15, 2006 30.79 31.72 30.57 31.47 2,213,047 +0.98(+3.20%)
Aug 14, 2006 31.33 31.38 30.37 30.50 1,317,594 -0.83(-2.65%)
Aug 11, 2006 31.34 31.57 31.12 31.32 1,124,113 +0.26(+0.84%)
Aug 10, 2006 31.12 31.31 30.77 31.06 1,454,987 -0.24(-0.75%)
Aug 09, 2006 31.47 31.86 30.73 31.30 2,002,222 -0.01(-0.03%)
Aug 08, 2006 31.71 31.98 31.07 31.31 1,694,226 -0.67(-2.09%)
Aug 07, 2006 31.71 32.76 31.14 31.98 1,795,702 +0.48(+1.52%)
Aug 04, 2006 32.32 32.63 31.14 31.50 1,538,628 -0.62(-1.92%)
Aug 03, 2006 32.19 32.32 31.80 32.11 1,221,776 -0.42(-1.30%)
Aug 02, 2006 32.93 32.97 32.24 32.54 1,732,233 -0.18(-0.55%)
Aug 01, 2006 32.44 32.85 31.97 32.72 1,797,547 +0.28(+0.85%)
Jul 31, 2006 32.11 32.67 31.95 32.44 2,481,806 +0.36(+1.12%)
Jul 28, 2006 31.72 32.19 31.32 32.08 2,701,487 +0.99(+3.19%)
Jul 27, 2006 31.83 32.11 30.99 31.09 2,348,841 -0.49(-1.54%)
Jul 26, 2006 31.83 31.83 31.06 31.58 1,739,982 -0.10(-0.31%)
Jul 25, 2006 31.20 31.87 30.76 31.67 1,686,969 +0.47(+1.51%)
Jul 24, 2006 30.46 31.30 30.32 31.20 1,790,044 +1.08(+3.59%)
Jul 21, 2006 31.54 31.54 29.89 30.12 1,850,315 -0.95(-3.06%)
Jul 20, 2006 32.43 32.70 30.99 31.07 1,577,374 -1.30(-4.02%)
Jul 19, 2006 30.96 32.58 30.37 32.37 2,291,522 +1.11(+3.56%)
Jul 18, 2006 31.76 32.19 30.94 31.26 1,780,573 -0.38(-1.21%)
Jul 17, 2006 32.44 32.56 31.44 31.64 1,660,892 -0.88(-2.70%)
Jul 14, 2006 32.52 32.72 31.41 32.52 2,101,116 +0.07(+0.23%)
Jul 13, 2006 33.17 33.34 32.40 32.45 1,871,840 -0.98(-2.92%)
Jul 12, 2006 33.50 34.35 33.29 33.42 3,199,767 +0.01(+0.02%)
Jul 11, 2006 32.44 33.52 32.36 33.41 1,690,536 +0.80(+2.47%)
Jul 10, 2006 32.26 32.97 32.07 32.61 1,411,814 -0.12(-0.37%)
Jul 07, 2006 32.58 33.35 32.41 32.73 1,400,005 -0.18(-0.54%)
Jul 06, 2006 32.63 33.47 32.56 32.91 1,616,120 +0.18(+0.55%)
Jul 05, 2006 33.01 33.31 32.32 32.73 2,409,112 -0.72(-2.16%)
Jul 03, 2006 32.60 33.68 32.51 33.45 1,013,534 +0.96(+2.95%)
Jun 30, 2006 32.52 32.98 31.93 32.50 2,179,099 +0.10(+0.30%)
Jun 29, 2006 30.73 32.48 30.73 32.40 2,671,844 +2.07(+6.84%)
Jun 28, 2006 30.19 30.59 29.50 30.32 2,637,895 +0.10(+0.32%)
Jun 27, 2006 31.54 31.74 30.06 30.23 2,916,617 -1.38(-4.37%)
Jun 26, 2006 32.15 32.32 31.41 31.61 1,422,761 -0.38(-1.19%)
Jun 23, 2006 31.42 32.37 31.24 31.99 2,239,000 +0.38(+1.21%)
Jun 22, 2006 31.34 32.16 30.58 31.61 3,135,314 +0.36(+1.14%)
Jun 21, 2006 29.59 31.50 29.59 31.25 2,355,114 +1.63(+5.49%)
Jun 20, 2006 29.67 30.39 29.18 29.63 2,351,547 +0.33(+1.14%)
Jun 19, 2006 30.55 30.65 29.20 29.29 2,401,486 -1.62(-5.23%)
Jun 16, 2006 31.06 31.87 30.53 30.91 3,723,140 -0.12(-0.39%)
Jun 15, 2006 29.69 31.08 29.45 31.03 3,866,068 +2.31(+8.04%)
Jun 14, 2006 28.75 29.23 28.16 28.72 4,501,495 +0.63(+2.26%)
Jun 13, 2006 28.79 29.06 27.77 28.09 6,636,928 -1.60(-5.39%)
Jun 12, 2006 30.65 30.98 29.60 29.69 2,540,478 -0.85(-2.79%)
Jun 09, 2006 31.76 32.05 30.13 30.54 3,206,040 -0.24(-0.77%)
Jun 08, 2006 30.70 31.06 29.02 30.78 6,181,699 -0.81(-2.57%)
Jun 07, 2006 32.17 32.77 31.54 31.59 3,419,079 -1.04(-3.19%)
Jun 06, 2006 33.92 33.92 31.99 32.63 4,486,612 -1.63(-4.77%)
Jun 05, 2006 35.45 36.32 33.98 34.27 2,959,299 -1.10(-3.10%)
Jun 02, 2006 34.95 35.45 34.37 35.37 2,336,910 +0.94(+2.74%)
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.