Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.80 27.40 26.01 27.31 2,862,101 +0.51(+1.89%)
Feb 27, 2006 27.35 27.65 26.59 26.80 1,918,216 -0.42(-1.54%)
Feb 24, 2006 26.99 27.37 26.83 27.22 1,517,229 +0.43(+1.62%)
Feb 23, 2006 27.40 27.77 26.56 26.79 2,925,579 +13.33(+99.10%)
Feb 22, 2006 13.64 13.81 13.32 13.45 3,861,988 -0.34(-2.45%)
Feb 21, 2006 14.10 14.15 13.67 13.79 3,882,377 +0.30(+2.21%)
Feb 17, 2006 13.24 13.49 13.24 13.49 4,560,658 -12.96(-48.98%)
Feb 16, 2006 26.12 26.47 26.00 26.45 6,714,846 +0.61(+2.35%)
Feb 15, 2006 25.47 26.02 25.13 25.84 8,880,452 +0.79(+3.14%)
Feb 14, 2006 24.90 25.27 24.65 25.06 9,166,988 +0.08(+0.32%)
Feb 13, 2006 25.75 25.76 24.83 24.98 7,874,584 -0.78(-3.03%)
Feb 10, 2006 26.02 26.14 25.29 25.76 10,455,043 -0.36(-1.37%)
Feb 09, 2006 26.02 26.69 25.99 26.11 8,888,608 +0.36(+1.41%)
Feb 08, 2006 25.29 25.87 24.63 25.75 12,229,720 +0.53(+2.09%)
Feb 07, 2006 26.89 27.13 25.20 25.22 13,946,219 -1.55(-5.78%)
Feb 06, 2006 25.95 26.98 25.84 26.77 13,835,302 +1.02(+3.97%)
Feb 03, 2006 26.15 26.19 25.42 25.75 12,877,825 -0.17(-0.65%)
Feb 02, 2006 27.03 27.35 25.64 25.92 24,576,882 -0.93(-3.48%)
Feb 01, 2006 30.22 30.22 26.67 26.85 34,204,936 -2.24(-7.69%)
Jan 31, 2006 29.10 29.17 28.67 29.09 6,522,916 +0.10(+0.34%)
Jan 30, 2006 29.41 29.52 28.74 28.99 4,802,066 +0.10(+0.33%)
Jan 27, 2006 28.39 29.03 28.06 28.89 6,774,654 +1.11(+3.98%)
Jan 26, 2006 27.40 28.08 27.04 27.79 4,586,213 +0.78(+2.87%)
Jan 25, 2006 28.16 28.65 26.82 27.01 9,173,513 -0.93(-3.32%)
Jan 24, 2006 27.39 28.68 27.39 27.94 7,875,672 +0.62(+2.26%)
Jan 23, 2006 26.83 27.43 26.56 27.32 4,375,252 +0.52(+1.95%)
Jan 20, 2006 27.64 27.93 26.45 26.80 7,167,758 -0.43(-1.57%)
Jan 19, 2006 26.02 27.37 25.95 27.22 8,037,698 +1.59(+6.20%)
Jan 18, 2006 25.93 26.25 25.33 25.63 5,991,709 -0.83(-3.14%)
Jan 17, 2006 27.04 27.14 26.39 26.47 5,680,162 -0.39(-1.47%)
Jan 13, 2006 27.31 27.31 26.59 26.86 5,507,261 -0.36(-1.32%)
Jan 12, 2006 26.47 27.92 26.36 27.22 13,920,121 +1.30(+5.02%)
Jan 11, 2006 25.36 26.05 25.36 25.92 6,036,293 +0.58(+2.28%)
Jan 10, 2006 24.77 25.67 24.76 25.34 5,570,875 +0.29(+1.15%)
Jan 09, 2006 25.09 25.19 24.71 25.05 5,501,824 -0.30(-1.18%)
Jan 06, 2006 25.34 25.71 25.10 25.35 5,554,564 +0.45(+1.79%)
Jan 05, 2006 25.77 25.77 24.74 24.91 8,343,264 -0.94(-3.63%)
Jan 04, 2006 24.98 26.11 24.67 25.84 10,258,763 +0.84(+3.37%)
Jan 03, 2006 23.56 25.10 23.56 25.00 9,312,703 +1.68(+7.23%)
Dec 30, 2005 23.57 23.60 23.21 23.32 2,700,618 -0.34(-1.43%)
Dec 29, 2005 23.13 23.69 22.82 23.66 5,301,738 +0.62(+2.68%)
Dec 28, 2005 22.35 23.11 22.35 23.04 3,839,152 +0.68(+3.06%)
Dec 27, 2005 22.80 22.81 22.07 22.35 4,173,535 -0.45(-1.98%)
Dec 23, 2005 23.06 23.06 22.67 22.81 2,236,288 -0.24(-1.04%)
Dec 22, 2005 22.99 23.13 22.82 23.05 2,778,913 +0.24(+1.05%)
Dec 21, 2005 22.57 22.98 22.48 22.81 3,319,363 +0.27(+1.19%)
Dec 20, 2005 22.64 22.79 22.29 22.54 3,650,484 -0.09(-0.41%)
Dec 19, 2005 22.76 22.80 22.47 22.63 4,533,472 +0.38(+1.69%)
Dec 16, 2005 22.32 22.57 22.07 22.25 5,322,399 -0.06(-0.28%)
Dec 15, 2005 22.07 22.60 22.04 22.32 4,304,026 +0.17(+0.76%)
Dec 14, 2005 22.75 23.08 21.91 22.15 6,193,970 -0.75(-3.29%)
Dec 13, 2005 22.74 23.02 22.42 22.90 2,729,435 +0.16(+0.70%)
Dec 12, 2005 22.91 23.05 22.48 22.74 4,108,833 +0.14(+0.62%)
Dec 09, 2005 22.93 23.20 22.39 22.60 6,469,088 -0.17(-0.76%)
Dec 08, 2005 23.08 23.12 22.52 22.78 6,031,943 -0.26(-1.15%)
Dec 07, 2005 22.58 23.54 22.58 23.04 11,102,060 +0.64(+2.86%)
Dec 06, 2005 21.33 22.67 21.33 22.40 13,068,668 +1.00(+4.68%)
Dec 05, 2005 21.38 21.46 21.20 21.40 3,601,550 +0.39(+1.86%)
Dec 02, 2005 21.22 21.28 20.84 21.01 3,401,463 -0.20(-0.92%)
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.