Skip to main content

Cameco Corporation (NY: CCJ )

40.37 +0.07 (+0.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.37 29.88 28.77 29.27 1,864,583 -0.39(-1.32%)
Mar 30, 2006 29.22 30.14 29.19 29.66 3,271,108 +1.17(+4.11%)
Mar 29, 2006 27.81 28.55 27.71 28.49 1,995,088 +0.76(+2.73%)
Mar 28, 2006 28.27 28.37 27.59 27.73 2,126,085 -0.58(-2.04%)
Mar 27, 2006 28.54 28.66 28.06 28.31 1,490,658 -0.33(-1.14%)
Mar 24, 2006 28.08 28.79 27.96 28.63 2,416,369 +0.59(+2.12%)
Mar 23, 2006 28.00 28.08 27.71 28.04 1,485,492 +0.40(+1.44%)
Mar 22, 2006 26.83 27.88 26.83 27.64 1,515,996 +0.40(+1.46%)
Mar 21, 2006 26.83 27.57 25.61 27.24 5,151,682 -0.73(-2.62%)
Mar 20, 2006 29.11 29.43 27.61 27.98 4,736,182 -1.22(-4.18%)
Mar 17, 2006 29.54 29.55 29.01 29.19 1,334,323 -0.20(-0.66%)
Mar 16, 2006 29.76 29.87 29.27 29.39 1,596,562 -0.28(-0.93%)
Mar 15, 2006 29.50 29.75 29.14 29.67 1,632,479 +0.36(+1.22%)
Mar 14, 2006 29.27 29.64 28.99 29.31 2,382,790 +0.29(+1.01%)
Mar 13, 2006 27.89 29.13 27.85 29.02 2,449,210 +1.20(+4.33%)
Mar 10, 2006 27.56 27.90 26.80 27.81 2,374,179 +0.30(+1.09%)
Mar 09, 2006 27.85 28.45 26.84 27.51 2,184,880 +0.19(+0.68%)
Mar 08, 2006 28.66 28.66 26.67 27.32 6,267,062 -1.73(-5.96%)
Mar 07, 2006 30.37 30.45 28.67 29.06 3,452,782 -1.59(-5.20%)
Mar 06, 2006 31.30 31.91 30.49 30.65 3,172,461 -0.25(-0.82%)
Mar 03, 2006 30.24 31.02 30.24 30.90 2,129,037 +0.54(+1.79%)
Mar 02, 2006 30.21 30.89 30.09 30.36 2,618,830 +0.28(+0.95%)
Mar 01, 2006 30.28 30.89 29.93 30.07 2,206,897 -0.11(-0.35%)
Feb 28, 2006 29.62 30.28 28.74 30.18 2,589,924 +0.56(+1.89%)
Feb 27, 2006 30.23 30.55 29.38 29.62 1,735,800 -0.46(-1.54%)
Feb 24, 2006 29.83 30.24 29.65 30.08 1,372,945 +0.48(+1.62%)
Feb 23, 2006 30.28 30.69 29.35 29.60 2,647,366 +14.73(+99.10%)
Feb 22, 2006 15.07 15.26 14.72 14.87 3,494,725 -0.37(-2.45%)
Feb 21, 2006 15.58 15.64 15.11 15.24 3,513,176 +0.33(+2.21%)
Feb 17, 2006 14.63 14.91 14.63 14.91 4,126,954 -14.32(-48.98%)
Feb 16, 2006 28.86 29.25 28.73 29.23 6,076,286 +0.67(+2.35%)
Feb 15, 2006 28.15 28.75 27.78 28.56 8,035,950 +0.87(+3.14%)
Feb 14, 2006 27.52 27.92 27.24 27.69 8,295,238 +0.09(+0.32%)
Feb 13, 2006 28.45 28.46 27.44 27.60 7,125,737 -0.86(-3.03%)
Feb 10, 2006 28.76 28.88 27.95 28.46 9,460,803 -0.39(-1.37%)
Feb 09, 2006 28.76 29.49 28.72 28.86 8,043,330 +0.40(+1.41%)
Feb 08, 2006 27.95 28.59 27.22 28.45 11,066,713 +0.58(+2.09%)
Feb 07, 2006 29.71 29.98 27.85 27.87 12,619,979 -1.71(-5.78%)
Feb 06, 2006 28.68 29.82 28.56 29.58 12,519,610 +1.13(+3.97%)
Feb 03, 2006 28.90 28.94 28.09 28.45 11,653,186 -0.19(-0.65%)
Feb 02, 2006 29.87 30.22 28.33 28.64 22,239,700 -1.03(-3.48%)
Feb 01, 2006 33.39 33.39 29.47 29.67 30,952,160 -2.47(-7.69%)
Jan 31, 2006 32.15 32.23 31.68 32.15 5,902,608 +0.11(+0.34%)
Jan 30, 2006 32.50 32.62 31.76 32.04 4,345,406 +0.11(+0.33%)
Jan 27, 2006 31.38 32.08 31.00 31.93 6,130,407 +1.22(+3.98%)
Jan 26, 2006 30.28 31.03 29.88 30.71 4,150,079 +0.86(+2.87%)
Jan 25, 2006 31.12 31.67 29.63 29.85 8,301,142 -1.02(-3.32%)
Jan 24, 2006 30.26 31.70 30.26 30.87 7,126,721 +0.68(+2.26%)
Jan 23, 2006 29.65 30.32 29.35 30.19 3,959,180 +0.58(+1.95%)
Jan 20, 2006 30.55 30.87 29.23 29.61 6,486,128 -0.47(-1.57%)
Jan 19, 2006 28.76 30.25 28.68 30.08 7,273,339 +1.76(+6.20%)
Jan 18, 2006 28.66 29.01 27.99 28.33 5,421,917 -0.92(-3.14%)
Jan 17, 2006 29.88 30.00 29.16 29.25 5,139,997 -0.43(-1.47%)
Jan 13, 2006 30.18 30.18 29.39 29.68 4,983,539 -0.40(-1.32%)
Jan 12, 2006 29.26 30.85 29.13 30.08 12,596,363 +1.44(+5.02%)
Jan 11, 2006 28.02 28.79 28.02 28.64 5,462,261 +0.64(+2.28%)
Jan 10, 2006 27.38 28.37 27.37 28.00 5,041,103 +0.32(+1.15%)
Jan 09, 2006 27.73 27.84 27.30 27.69 4,978,619 -0.33(-1.18%)
Jan 06, 2006 28.01 28.41 27.74 28.02 5,026,343 +0.49(+1.79%)
Jan 05, 2006 28.48 28.48 27.34 27.52 7,549,847 -1.04(-3.63%)
Jan 04, 2006 27.60 28.86 27.26 28.56 9,283,188 +0.93(+3.37%)
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.