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 (%)
Jun 30, 2005 16.44 16.52 16.24 16.46 5,061,417 -0.01(-0.07%)
Jun 29, 2005 16.39 16.49 16.08 16.47 4,087,085 +0.05(+0.31%)
Jun 28, 2005 16.29 16.46 16.00 16.42 4,846,107 +0.18(+1.13%)
Jun 27, 2005 15.60 16.36 15.38 16.24 7,592,398 +0.83(+5.42%)
Jun 24, 2005 15.77 15.95 15.26 15.40 3,604,812 -0.35(-2.22%)
Jun 23, 2005 16.07 16.12 15.63 15.75 2,974,649 -0.24(-1.52%)
Jun 22, 2005 15.78 16.07 15.73 15.99 3,336,762 +0.29(+1.85%)
Jun 21, 2005 15.82 15.92 15.43 15.70 3,643,959 -0.11(-0.72%)
Jun 20, 2005 16.20 16.21 15.78 15.82 3,302,508 -0.45(-2.78%)
Jun 17, 2005 16.56 16.68 16.20 16.27 6,530,528 -0.17(-1.01%)
Jun 16, 2005 16.18 16.51 16.18 16.44 4,227,906 +0.39(+2.45%)
Jun 15, 2005 15.82 16.06 15.71 16.04 4,370,903 +0.41(+2.61%)
Jun 14, 2005 15.41 15.66 15.31 15.63 2,008,473 +0.22(+1.43%)
Jun 13, 2005 15.45 15.47 15.16 15.41 2,955,619 +0.01(+0.07%)
Jun 10, 2005 15.11 15.46 15.06 15.40 2,679,414 +0.38(+2.52%)
Jun 09, 2005 15.00 15.02 14.62 15.02 3,770,644 +0.05(+0.34%)
Jun 08, 2005 15.17 15.24 14.82 14.97 4,130,038 -0.20(-1.33%)
Jun 07, 2005 15.23 15.38 15.11 15.17 3,733,128 -0.27(-1.74%)
Jun 06, 2005 15.66 15.76 15.32 15.44 2,516,844 -0.04(-0.24%)
Jun 03, 2005 15.25 15.63 15.21 15.48 3,571,645 +0.30(+1.96%)
Jun 02, 2005 15.85 15.95 15.14 15.18 6,498,449 -0.64(-4.05%)
Jun 01, 2005 15.27 15.85 15.20 15.82 6,115,675 +0.61(+4.01%)
May 31, 2005 15.03 15.31 14.76 15.21 6,612,084 +0.12(+0.78%)
May 27, 2005 14.88 15.24 14.81 15.09 5,064,679 +0.42(+2.86%)
May 26, 2005 14.09 14.74 14.01 14.67 4,773,793 +0.58(+4.12%)
May 25, 2005 14.35 14.35 13.81 14.09 3,766,838 -0.31(-2.15%)
May 24, 2005 14.23 14.40 14.00 14.40 2,812,079 +0.36(+2.54%)
May 23, 2005 13.64 14.13 13.64 14.04 2,961,600 +0.20(+1.46%)
May 20, 2005 14.30 14.30 13.73 13.84 3,941,913 -0.36(-2.56%)
May 19, 2005 14.32 14.34 14.11 14.21 3,314,469 -0.00(-0.03%)
May 18, 2005 14.33 14.70 14.09 14.21 6,275,527 +0.06(+0.44%)
May 17, 2005 13.84 14.25 13.82 14.15 5,798,147 +0.32(+2.34%)
May 16, 2005 13.89 14.00 13.58 13.82 6,086,858 -0.19(-1.36%)
May 13, 2005 14.35 14.40 13.64 14.01 8,401,985 -0.33(-2.31%)
May 12, 2005 15.52 15.57 14.29 14.35 7,678,304 -1.17(-7.56%)
May 11, 2005 15.45 15.58 15.03 15.52 3,554,247 +0.15(+0.96%)
May 10, 2005 16.06 16.30 15.18 15.37 8,246,483 -0.71(-4.39%)
May 09, 2005 15.62 16.09 15.62 16.08 4,120,251 +0.52(+3.36%)
May 06, 2005 15.65 15.80 15.32 15.56 3,288,915 +0.00(+0.02%)
May 05, 2005 15.63 15.89 15.49 15.55 5,313,700 +0.14(+0.93%)
May 04, 2005 14.86 15.41 14.66 15.41 6,351,103 +0.64(+4.36%)
May 03, 2005 15.08 15.12 14.54 14.77 5,784,554 +0.04(+0.30%)
May 02, 2005 13.61 14.77 13.45 14.72 6,497,361 +0.42(+2.93%)
Apr 29, 2005 14.71 14.71 14.14 14.30 2,868,082 -0.06(-0.38%)
Apr 28, 2005 14.11 14.45 13.67 14.36 7,507,578 +0.01(+0.08%)
Apr 27, 2005 14.89 14.90 14.22 14.35 7,813,688 -0.61(-4.06%)
Apr 26, 2005 15.08 15.23 14.94 14.95 5,714,415 +0.09(+0.59%)
Apr 25, 2005 14.71 14.86 14.39 14.86 3,940,826 +0.27(+1.84%)
Apr 22, 2005 14.65 14.75 14.25 14.60 4,567,183 +0.06(+0.38%)
Apr 21, 2005 14.40 14.60 13.92 14.54 5,016,289 +0.34(+2.38%)
Apr 20, 2005 14.90 14.90 13.98 14.20 6,140,142 -0.36(-2.47%)
Apr 19, 2005 14.52 14.89 14.00 14.56 8,273,125 +0.72(+5.21%)
Apr 18, 2005 13.46 13.85 13.17 13.84 9,607,395 +0.46(+3.41%)
Apr 15, 2005 13.42 13.79 13.28 13.39 8,224,191 -0.00(-0.03%)
Apr 14, 2005 13.99 14.16 13.24 13.39 11,161,869 -0.78(-5.48%)
Apr 13, 2005 15.16 15.18 14.12 14.17 12,197,641 -1.06(-6.96%)
Apr 12, 2005 15.41 15.56 14.79 15.22 5,794,885 -0.29(-1.90%)
Apr 11, 2005 15.92 15.99 15.38 15.52 2,971,387 -0.40(-2.52%)
Apr 08, 2005 15.85 16.08 15.70 15.92 2,643,529 +0.05(+0.30%)
Apr 07, 2005 16.07 16.14 15.74 15.87 2,833,284 -0.19(-1.21%)
Apr 06, 2005 15.84 16.10 15.78 16.07 3,556,965 +0.08(+0.53%)
Apr 05, 2005 16.18 16.27 15.81 15.98 4,056,093 -0.38(-2.29%)
Apr 04, 2005 16.61 16.77 16.18 16.36 3,668,970 -0.05(-0.29%)
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.