Skip to main content

Cameco Corporation (NY: CCJ )

43.22 +0.51 (+1.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.57 26.01 25.30 25.84 2,380,644 +0.22(+0.86%)
Oct 30, 2006 25.72 25.99 25.57 25.62 1,950,703 -0.24(-0.91%)
Oct 27, 2006 26.23 26.34 25.75 25.86 2,246,211 -0.14(-0.54%)
Oct 26, 2006 26.04 26.18 25.68 26.00 3,419,814 +0.35(+1.35%)
Oct 25, 2006 25.16 26.12 24.79 25.65 5,344,419 +0.54(+2.17%)
Oct 24, 2006 24.86 25.11 24.24 25.11 8,143,178 -0.23(-0.90%)
Oct 23, 2006 26.82 27.22 24.48 25.34 9,162,639 -2.70(-9.63%)
Oct 20, 2006 28.69 29.04 27.88 28.04 1,680,206 -0.54(-1.88%)
Oct 19, 2006 27.74 28.68 27.74 28.57 2,986,475 +1.15(+4.18%)
Oct 18, 2006 27.90 28.24 27.37 27.43 2,857,479 -0.44(-1.58%)
Oct 17, 2006 28.27 28.27 27.46 27.87 1,977,209 -0.38(-1.35%)
Oct 16, 2006 27.96 28.31 27.51 28.25 2,711,764 +0.74(+2.67%)
Oct 13, 2006 26.85 27.79 26.82 27.51 4,288,666 +0.78(+2.92%)
Oct 12, 2006 25.88 26.74 25.79 26.73 3,858,454 +1.02(+3.95%)
Oct 11, 2006 26.48 26.48 25.45 25.72 4,226,275 -0.85(-3.18%)
Oct 10, 2006 26.00 26.67 25.95 26.57 2,694,773 +0.79(+3.05%)
Oct 09, 2006 26.11 26.49 25.70 25.78 1,919,576 -0.13(-0.51%)
Oct 06, 2006 26.09 26.57 25.77 25.91 2,468,181 -0.46(-1.76%)
Oct 05, 2006 25.73 26.48 25.73 26.37 5,243,697 +1.13(+4.49%)
Oct 04, 2006 24.51 25.41 23.53 25.24 11,584,605 +0.09(+0.35%)
Oct 03, 2006 25.93 25.93 24.42 25.15 7,550,260 -1.26(-4.76%)
Oct 02, 2006 26.71 26.93 26.05 26.41 2,854,353 -0.49(-1.83%)
Sep 29, 2006 27.14 27.24 26.80 26.90 2,064,475 -0.38(-1.40%)
Sep 28, 2006 27.69 27.95 27.25 27.29 3,009,583 -0.30(-1.09%)
Sep 27, 2006 27.04 27.60 26.62 27.59 2,987,019 +0.40(+1.49%)
Sep 26, 2006 26.65 27.36 26.38 27.18 3,565,800 +0.43(+1.62%)
Sep 25, 2006 27.46 27.47 25.57 26.75 8,355,090 -1.04(-3.76%)
Sep 22, 2006 28.32 28.75 27.65 27.79 1,710,926 -0.46(-1.61%)
Sep 21, 2006 28.53 28.75 28.07 28.25 2,214,947 -0.16(-0.57%)
Sep 20, 2006 28.63 29.23 28.29 28.41 2,195,102 -0.14(-0.49%)
Sep 19, 2006 28.89 29.00 28.23 28.55 2,051,290 -0.35(-1.22%)
Sep 18, 2006 28.57 29.10 28.31 28.91 2,008,201 +0.59(+2.08%)
Sep 15, 2006 28.21 28.69 28.07 28.32 2,195,646 +0.10(+0.37%)
Sep 14, 2006 29.06 29.57 28.00 28.21 2,625,042 -0.69(-2.39%)
Sep 13, 2006 27.96 29.04 27.96 28.91 2,293,922 +0.91(+3.26%)
Sep 12, 2006 28.03 28.88 27.64 27.99 2,379,828 -0.04(-0.13%)
Sep 11, 2006 29.43 29.49 27.81 28.03 4,718,063 -1.90(-6.34%)
Sep 08, 2006 29.94 30.36 29.81 29.93 1,850,796 -0.12(-0.39%)
Sep 07, 2006 30.20 30.31 29.66 30.05 2,228,404 -0.24(-0.80%)
Sep 06, 2006 30.91 31.25 30.18 30.29 2,461,793 -0.87(-2.79%)
Sep 05, 2006 30.53 31.31 30.40 31.16 2,787,069 +0.46(+1.49%)
Sep 01, 2006 30.20 30.77 29.91 30.70 2,484,493 +0.57(+1.90%)
Aug 31, 2006 29.24 30.35 29.15 30.13 2,801,613 +0.97(+3.33%)
Aug 30, 2006 29.36 29.36 28.77 29.16 1,547,541 +0.15(+0.53%)
Aug 29, 2006 29.02 29.06 28.53 29.00 1,770,598 +0.11(+0.38%)
Aug 28, 2006 28.77 29.12 28.54 28.89 1,415,962 +0.06(+0.20%)
Aug 25, 2006 29.09 29.16 28.78 28.83 1,433,361 -0.04(-0.13%)
Aug 24, 2006 29.88 30.10 28.78 28.87 1,847,942 -0.78(-2.63%)
Aug 23, 2006 29.79 30.49 29.27 29.65 2,940,667 -0.02(-0.07%)
Aug 22, 2006 29.63 29.89 29.18 29.67 2,219,841 +0.08(+0.27%)
Aug 21, 2006 28.62 29.65 28.62 29.59 2,525,815 +1.09(+3.82%)
Aug 18, 2006 28.43 28.67 28.19 28.50 1,304,093 +0.24(+0.83%)
Aug 17, 2006 28.55 28.93 28.03 28.26 1,489,771 -0.51(-1.76%)
Aug 16, 2006 28.82 29.05 28.54 28.77 1,244,829 +0.29(+1.03%)
Aug 15, 2006 27.86 28.71 27.66 28.48 2,445,617 +0.88(+3.20%)
Aug 14, 2006 28.35 28.40 27.48 27.60 1,456,061 -0.75(-2.65%)
Aug 11, 2006 28.36 28.57 28.16 28.35 1,242,246 +0.24(+0.84%)
Aug 10, 2006 28.16 28.33 27.85 28.11 1,607,893 -0.21(-0.75%)
Aug 09, 2006 28.48 28.83 27.81 28.32 2,212,637 -0.01(-0.03%)
Aug 08, 2006 28.69 28.94 28.12 28.33 1,872,273 -0.60(-2.08%)
Aug 07, 2006 28.70 29.65 28.18 28.93 1,984,413 +0.43(+1.52%)
Aug 04, 2006 29.24 29.53 28.18 28.50 1,700,324 -0.56(-1.92%)
Aug 03, 2006 29.13 29.25 28.77 29.06 1,350,173 -0.38(-1.30%)
Aug 02, 2006 29.80 29.83 29.17 29.44 1,914,274 -0.16(-0.55%)
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.