Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.61 16.37 15.38 16.27 8,650,462 +1.15(+7.64%)
Mar 30, 2005 14.79 15.12 14.68 15.12 6,565,325 +0.42(+2.88%)
Mar 29, 2005 15.38 15.74 14.51 14.70 12,993,092 -0.71(-4.59%)
Mar 28, 2005 16.16 16.16 15.16 15.40 9,303,460 -0.85(-5.23%)
Mar 24, 2005 16.25 16.48 15.80 16.25 5,469,201 +0.16(+1.01%)
Mar 23, 2005 16.92 16.92 15.80 16.09 10,026,598 -1.15(-6.68%)
Mar 22, 2005 17.10 17.62 17.07 17.24 5,144,605 -0.13(-0.76%)
Mar 21, 2005 17.89 17.91 17.29 17.37 5,837,838 -0.40(-2.24%)
Mar 18, 2005 17.29 18.20 17.16 17.77 11,447,318 +0.81(+4.77%)
Mar 17, 2005 16.44 16.99 16.38 16.96 5,769,874 +0.91(+5.66%)
Mar 16, 2005 16.02 16.22 15.65 16.05 3,718,448 +0.12(+0.74%)
Mar 15, 2005 15.74 16.08 15.63 15.93 3,268,254 +0.38(+2.41%)
Mar 14, 2005 16.28 16.31 15.38 15.56 4,535,647 -0.53(-3.29%)
Mar 11, 2005 15.37 16.24 15.35 16.09 3,535,760 +0.58(+3.75%)
Mar 10, 2005 16.18 16.31 15.27 15.51 8,835,868 -0.97(-5.91%)
Mar 09, 2005 16.71 16.89 16.44 16.48 4,220,838 -0.32(-1.93%)
Mar 08, 2005 16.80 17.11 16.63 16.81 4,494,325 +0.22(+1.31%)
Mar 07, 2005 17.09 17.10 16.56 16.59 3,786,412 -0.08(-0.46%)
Mar 04, 2005 16.37 17.12 16.33 16.67 7,389,049 +0.41(+2.51%)
Mar 03, 2005 16.13 16.44 16.00 16.26 3,932,670 +0.15(+0.94%)
Mar 02, 2005 15.45 16.54 15.17 16.11 8,962,009 +0.07(+0.41%)
Mar 01, 2005 16.92 17.11 15.73 16.04 9,363,812 -0.74(-4.39%)
Feb 28, 2005 17.81 17.81 16.55 16.78 9,088,694 -0.63(-3.59%)
Feb 25, 2005 17.82 17.99 17.22 17.40 8,906,007 +0.22(+1.31%)
Feb 24, 2005 16.32 17.82 16.18 17.18 8,382,955 +0.84(+5.16%)
Feb 23, 2005 16.29 16.40 15.97 16.34 6,060,760 +0.12(+0.75%)
Feb 22, 2005 16.06 16.44 15.85 16.21 5,731,814 +0.33(+2.06%)
Feb 18, 2005 16.16 16.18 15.76 15.89 4,272,491 -0.24(-1.48%)
Feb 17, 2005 16.17 16.53 15.91 16.13 5,757,369 +0.33(+2.12%)
Feb 16, 2005 15.68 15.85 15.38 15.79 3,502,050 +0.18(+1.18%)
Feb 15, 2005 15.54 16.08 15.45 15.61 4,346,979 +0.36(+2.39%)
Feb 14, 2005 15.73 15.79 14.90 15.24 6,630,027 -0.32(-2.06%)
Feb 11, 2005 14.85 16.06 14.62 15.56 12,582,589 +0.85(+5.77%)
Feb 10, 2005 13.87 14.76 13.87 14.71 5,746,494 +0.83(+5.96%)
Feb 09, 2005 14.08 14.12 13.80 13.89 3,388,958 -0.21(-1.49%)
Feb 08, 2005 14.13 14.18 13.89 14.10 5,294,670 -0.03(-0.23%)
Feb 07, 2005 14.21 14.53 14.06 14.13 6,373,395 -0.02(-0.13%)
Feb 04, 2005 13.96 14.30 13.79 14.15 11,820,304 +0.36(+2.61%)
Feb 03, 2005 13.40 13.82 13.19 13.79 6,877,960 +0.45(+3.34%)
Feb 02, 2005 13.18 13.43 13.11 13.34 3,583,063 +0.23(+1.77%)
Feb 01, 2005 12.69 13.33 12.64 13.11 6,167,871 +0.47(+3.76%)
Jan 31, 2005 12.35 12.65 12.07 12.64 5,988,990 +0.43(+3.53%)
Jan 28, 2005 12.88 13.03 12.09 12.21 9,503,003 -0.64(-4.96%)
Jan 27, 2005 12.87 13.39 12.00 12.84 12,764,189 -0.43(-3.22%)
Jan 26, 2005 13.68 13.68 12.73 13.27 6,419,610 -0.32(-2.36%)
Jan 25, 2005 13.60 13.68 13.40 13.59 5,842,732 +0.21(+1.60%)
Jan 24, 2005 12.86 13.43 12.80 13.37 7,962,666 +0.61(+4.78%)
Jan 21, 2005 12.59 12.86 12.53 12.76 3,855,463 +0.24(+1.88%)
Jan 20, 2005 12.65 12.69 12.27 12.53 3,362,860 -0.19(-1.53%)
Jan 19, 2005 12.72 12.78 12.58 12.72 2,007,385 +0.07(+0.52%)
Jan 18, 2005 12.69 12.76 12.57 12.66 3,378,628 +0.00(+0.03%)
Jan 14, 2005 12.91 12.91 12.54 12.65 3,023,040 -0.11(-0.89%)
Jan 13, 2005 12.58 12.86 12.36 12.77 3,815,772 +0.30(+2.39%)
Jan 12, 2005 12.57 12.67 12.40 12.47 4,897,760 +0.25(+2.02%)
Jan 11, 2005 12.32 12.34 12.14 12.22 4,501,393 +0.23(+1.90%)
Jan 10, 2005 11.95 12.26 11.69 12.00 4,325,774 +0.26(+2.23%)
Jan 07, 2005 11.86 11.91 11.61 11.73 3,106,771 -0.01(-0.11%)
Jan 06, 2005 11.50 11.79 11.35 11.75 21,858,864 +0.25(+2.13%)
Jan 05, 2005 12.40 12.41 11.37 11.50 29,820,442 -0.90(-7.26%)
Jan 04, 2005 12.35 12.59 12.35 12.40 16,089,533 +0.14(+1.15%)
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.