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, 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%)
Feb 01, 2006 30.22 30.22 26.67 26.85 34,204,936 -2.24(-7.69%)
Jan 31, 2006 29.10 29.17 28.67 29.09 6,522,916 +0.10(+0.34%)
Jan 30, 2006 29.41 29.52 28.74 28.99 4,802,066 +0.10(+0.33%)
Jan 27, 2006 28.39 29.03 28.06 28.89 6,774,654 +1.11(+3.98%)
Jan 26, 2006 27.40 28.08 27.04 27.79 4,586,213 +0.78(+2.87%)
Jan 25, 2006 28.16 28.65 26.82 27.01 9,173,513 -0.93(-3.32%)
Jan 24, 2006 27.39 28.68 27.39 27.94 7,875,672 +0.62(+2.26%)
Jan 23, 2006 26.83 27.43 26.56 27.32 4,375,252 +0.52(+1.95%)
Jan 20, 2006 27.64 27.93 26.45 26.80 7,167,758 -0.43(-1.57%)
Jan 19, 2006 26.02 27.37 25.95 27.22 8,037,698 +1.59(+6.20%)
Jan 18, 2006 25.93 26.25 25.33 25.63 5,991,709 -0.83(-3.14%)
Jan 17, 2006 27.04 27.14 26.39 26.47 5,680,162 -0.39(-1.47%)
Jan 13, 2006 27.31 27.31 26.59 26.86 5,507,261 -0.36(-1.32%)
Jan 12, 2006 26.47 27.92 26.36 27.22 13,920,121 +1.30(+5.02%)
Jan 11, 2006 25.36 26.05 25.36 25.92 6,036,293 +0.58(+2.28%)
Jan 10, 2006 24.77 25.67 24.76 25.34 5,570,875 +0.29(+1.15%)
Jan 09, 2006 25.09 25.19 24.71 25.05 5,501,824 -0.30(-1.18%)
Jan 06, 2006 25.34 25.71 25.10 25.35 5,554,564 +0.45(+1.79%)
Jan 05, 2006 25.77 25.77 24.74 24.91 8,343,264 -0.94(-3.63%)
Jan 04, 2006 24.98 26.11 24.67 25.84 10,258,763 +0.84(+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.