Skip to main content

Cameco Corporation (NY: CCJ )

43.23 +0.52 (+1.22%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.60 30.10 29.52 29.91 2,278,970 +0.63(+2.14%)
Apr 27, 2006 30.05 30.35 28.99 29.28 2,473,483 -1.10(-3.61%)
Apr 26, 2006 30.71 30.75 30.03 30.38 1,614,417 +0.04(+0.15%)
Apr 25, 2006 30.90 31.31 30.03 30.33 1,932,489 -0.36(-1.17%)
Apr 24, 2006 30.76 31.05 30.17 30.69 1,554,201 -0.06(-0.19%)
Apr 21, 2006 30.62 31.50 30.38 30.75 2,846,197 +0.31(+1.02%)
Apr 20, 2006 31.96 31.96 29.98 30.44 3,961,351 -1.19(-3.77%)
Apr 19, 2006 30.57 31.70 30.26 31.63 4,445,663 +1.40(+4.62%)
Apr 18, 2006 29.58 30.80 29.50 30.24 4,533,201 +0.89(+3.03%)
Apr 17, 2006 28.76 29.37 28.71 29.35 2,386,353 +1.04(+3.69%)
Apr 13, 2006 28.14 28.46 27.60 28.30 1,633,855 +0.16(+0.57%)
Apr 12, 2006 27.44 28.15 27.43 28.14 1,525,520 +0.70(+2.55%)
Apr 11, 2006 27.82 28.24 27.25 27.44 1,613,194 -0.11(-0.40%)
Apr 10, 2006 27.28 27.93 27.05 27.55 3,132,870 -0.02(-0.08%)
Apr 07, 2006 28.14 28.40 27.37 27.57 3,255,341 -1.19(-4.14%)
Apr 06, 2006 29.22 29.28 28.26 28.77 3,433,407 -0.08(-0.28%)
Apr 05, 2006 28.04 28.98 28.04 28.85 3,367,481 +0.89(+3.18%)
Apr 04, 2006 27.71 28.10 27.20 27.96 2,888,879 +0.42(+1.52%)
Apr 03, 2006 26.71 27.92 26.71 27.54 3,357,831 +1.05(+3.97%)
Mar 31, 2006 26.57 27.04 26.04 26.48 2,060,533 -0.35(-1.32%)
Mar 30, 2006 26.44 27.27 26.42 26.84 3,614,871 +1.06(+4.11%)
Mar 29, 2006 25.17 25.84 25.07 25.78 2,204,753 +0.68(+2.73%)
Mar 28, 2006 25.58 25.67 24.97 25.09 2,349,516 -0.52(-2.04%)
Mar 27, 2006 25.82 25.93 25.40 25.62 1,647,312 -0.29(-1.14%)
Mar 24, 2006 25.41 26.05 25.30 25.91 2,670,306 +0.54(+2.12%)
Mar 23, 2006 25.34 25.41 25.07 25.37 1,641,603 +0.36(+1.44%)
Mar 22, 2006 24.28 25.23 24.28 25.01 1,675,313 +0.36(+1.46%)
Mar 21, 2006 24.28 24.95 23.17 24.65 5,693,075 -0.66(-2.62%)
Mar 20, 2006 26.34 26.63 24.98 25.31 5,233,910 -1.10(-4.18%)
Mar 17, 2006 26.73 26.74 26.25 26.42 1,474,547 -0.18(-0.66%)
Mar 16, 2006 26.93 27.03 26.48 26.59 1,764,346 -0.25(-0.93%)
Mar 15, 2006 26.69 26.92 26.37 26.85 1,804,037 +0.32(+1.22%)
Mar 14, 2006 26.48 26.82 26.23 26.52 2,633,198 +0.26(+1.01%)
Mar 13, 2006 25.23 26.36 25.20 26.26 2,706,599 +1.09(+4.33%)
Mar 10, 2006 24.94 25.25 24.25 25.17 2,623,683 +0.27(+1.09%)
Mar 09, 2006 25.20 25.75 24.28 24.90 2,414,490 +0.17(+0.68%)
Mar 08, 2006 25.93 25.93 24.13 24.73 6,925,670 -1.57(-5.96%)
Mar 07, 2006 27.49 27.55 25.94 26.29 3,815,636 -1.44(-5.20%)
Mar 06, 2006 28.32 28.88 27.59 27.74 3,505,856 -0.23(-0.82%)
Mar 03, 2006 27.37 28.07 27.37 27.96 2,352,778 +0.49(+1.79%)
Mar 02, 2006 27.34 27.96 27.23 27.47 2,894,044 +0.26(+0.95%)
Mar 01, 2006 27.40 27.96 27.09 27.21 2,438,821 -0.10(-0.35%)
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%)
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.