Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.17 18.25 17.94 18.19 4,580,093 -0.01(-0.07%)
Jun 29, 2005 18.11 18.23 17.77 18.20 3,698,416 +0.06(+0.31%)
Jun 28, 2005 18.00 18.19 17.68 18.15 4,385,258 +0.20(+1.13%)
Jun 27, 2005 17.24 18.08 17.00 17.94 6,870,385 +0.92(+5.42%)
Jun 24, 2005 17.42 17.62 16.86 17.02 3,262,006 -0.39(-2.22%)
Jun 23, 2005 17.76 17.82 17.27 17.41 2,691,770 -0.27(-1.52%)
Jun 22, 2005 17.43 17.76 17.38 17.67 3,019,447 +0.32(+1.85%)
Jun 21, 2005 17.48 17.60 17.05 17.35 3,297,431 -0.13(-0.72%)
Jun 20, 2005 17.91 17.91 17.44 17.48 2,988,450 -0.50(-2.78%)
Jun 17, 2005 18.30 18.43 17.90 17.98 5,909,496 -0.18(-1.01%)
Jun 16, 2005 17.89 18.25 17.89 18.16 3,825,846 +0.43(+2.45%)
Jun 15, 2005 17.48 17.74 17.37 17.73 3,955,244 +0.45(+2.61%)
Jun 14, 2005 17.03 17.31 16.92 17.28 1,817,473 +0.24(+1.43%)
Jun 13, 2005 17.07 17.09 16.75 17.03 2,674,550 +0.01(+0.07%)
Jun 10, 2005 16.69 17.09 16.64 17.02 2,424,610 +0.42(+2.52%)
Jun 09, 2005 16.57 16.60 16.16 16.60 3,412,068 +0.06(+0.34%)
Jun 08, 2005 16.77 16.84 16.38 16.54 3,737,285 -0.22(-1.33%)
Jun 07, 2005 16.83 17.00 16.69 16.77 3,378,120 -0.30(-1.74%)
Jun 06, 2005 17.31 17.42 16.93 17.06 2,277,500 -0.04(-0.24%)
Jun 03, 2005 16.85 17.27 16.81 17.11 3,231,994 +0.33(+1.96%)
Jun 02, 2005 17.52 17.63 16.74 16.78 5,880,467 -0.71(-4.05%)
Jun 01, 2005 16.87 17.52 16.79 17.48 5,534,094 +0.67(+4.01%)
May 31, 2005 16.61 16.92 16.31 16.81 5,983,297 +0.13(+0.78%)
May 27, 2005 16.44 16.84 16.36 16.68 4,583,045 +0.46(+2.86%)
May 26, 2005 15.57 16.29 15.49 16.22 4,319,821 +0.64(+4.12%)
May 25, 2005 15.85 15.85 15.26 15.57 3,408,624 -0.34(-2.15%)
May 24, 2005 15.73 15.91 15.47 15.91 2,544,660 +0.39(+2.54%)
May 23, 2005 15.07 15.61 15.07 15.52 2,679,962 +0.22(+1.46%)
May 20, 2005 15.80 15.80 15.17 15.30 3,567,050 -0.40(-2.56%)
May 19, 2005 15.83 15.85 15.59 15.70 2,999,274 -0.00(-0.03%)
May 18, 2005 15.83 16.24 15.57 15.70 5,678,745 +0.07(+0.44%)
May 17, 2005 15.30 15.75 15.28 15.63 5,246,762 +0.36(+2.34%)
May 16, 2005 15.35 15.47 15.00 15.28 5,508,018 -0.21(-1.36%)
May 13, 2005 15.85 15.92 15.07 15.49 7,602,984 -0.37(-2.31%)
May 12, 2005 17.15 17.21 15.79 15.85 6,948,123 -1.30(-7.56%)
May 11, 2005 17.07 17.22 16.61 17.15 3,216,249 +0.16(+0.96%)
May 10, 2005 17.74 18.02 16.77 16.99 7,462,270 -0.78(-4.39%)
May 09, 2005 17.26 17.78 17.26 17.77 3,728,429 +0.58(+3.36%)
May 06, 2005 17.30 17.46 16.93 17.19 2,976,150 +0.00(+0.02%)
May 05, 2005 17.28 17.56 17.12 17.19 4,808,384 +0.16(+0.93%)
May 04, 2005 16.42 17.03 16.20 17.03 5,747,133 +0.71(+4.36%)
May 03, 2005 16.67 16.71 16.06 16.32 5,234,462 +0.05(+0.30%)
May 02, 2005 15.04 16.32 14.87 16.27 5,879,483 +0.46(+2.93%)
Apr 29, 2005 16.26 16.26 15.62 15.80 2,595,337 -0.06(-0.38%)
Apr 28, 2005 15.59 15.96 15.10 15.87 6,793,632 +0.01(+0.08%)
Apr 27, 2005 16.46 16.46 15.72 15.85 7,070,632 -0.67(-4.06%)
Apr 26, 2005 16.67 16.83 16.51 16.52 5,170,993 +0.10(+0.59%)
Apr 25, 2005 16.26 16.43 15.90 16.43 3,566,066 +0.30(+1.84%)
Apr 22, 2005 16.19 16.30 15.75 16.13 4,132,858 +0.06(+0.38%)
Apr 21, 2005 15.91 16.13 15.38 16.07 4,539,256 +0.37(+2.38%)
Apr 20, 2005 16.46 16.46 15.45 15.69 5,556,235 -0.40(-2.48%)
Apr 19, 2005 16.05 16.46 15.47 16.09 7,486,378 +0.80(+5.21%)
Apr 18, 2005 14.88 15.31 14.55 15.30 8,693,764 +0.50(+3.41%)
Apr 15, 2005 14.83 15.24 14.67 14.79 7,442,098 -0.00(-0.03%)
Apr 14, 2005 15.46 15.65 14.63 14.80 10,100,412 -0.86(-5.48%)
Apr 13, 2005 16.75 16.77 15.60 15.65 11,037,685 -1.17(-6.96%)
Apr 12, 2005 17.03 17.19 16.34 16.82 5,243,810 -0.33(-1.90%)
Apr 11, 2005 17.59 17.67 16.99 17.15 2,688,818 -0.44(-2.52%)
Apr 08, 2005 17.51 17.77 17.35 17.59 2,392,138 +0.05(+0.30%)
Apr 07, 2005 17.76 17.84 17.39 17.54 2,563,848 -0.22(-1.21%)
Apr 06, 2005 17.50 17.79 17.44 17.76 3,218,709 +0.09(+0.53%)
Apr 05, 2005 17.89 17.98 17.47 17.66 3,670,372 -0.41(-2.29%)
Apr 04, 2005 18.35 18.54 17.89 18.08 3,320,063 -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.