Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.83 33.13 32.52 32.89 1,208,738 +0.06(+0.20%)
Dec 28, 2006 32.76 33.11 32.58 32.82 1,411,322 +0.06(+0.17%)
Dec 27, 2006 32.21 32.85 32.04 32.76 1,694,349 +0.24(+0.75%)
Dec 26, 2006 31.95 32.85 31.95 32.52 1,552,651 +0.76(+2.38%)
Dec 22, 2006 31.80 32.06 31.54 31.76 1,138,627 -0.16(-0.51%)
Dec 21, 2006 32.76 32.80 31.49 31.93 2,997,183 -0.85(-2.58%)
Dec 20, 2006 33.06 33.29 32.57 32.77 2,147,364 +0.13(+0.40%)
Dec 19, 2006 32.16 32.83 32.09 32.64 2,372,088 +0.35(+1.08%)
Dec 18, 2006 32.40 33.06 32.14 32.29 3,309,608 +0.14(+0.43%)
Dec 15, 2006 33.26 33.32 32.08 32.15 3,080,578 -0.88(-2.66%)
Dec 14, 2006 33.14 33.54 32.86 33.03 2,557,083 +0.22(+0.67%)
Dec 13, 2006 32.36 33.02 31.98 32.81 2,879,963 +0.73(+2.28%)
Dec 12, 2006 31.60 32.16 31.28 32.08 3,479,965 +0.47(+1.49%)
Dec 11, 2006 32.04 32.16 31.25 31.61 2,901,857 -0.58(-1.79%)
Dec 08, 2006 32.29 32.56 32.02 32.19 2,802,840 +0.05(+0.15%)
Dec 07, 2006 31.58 32.33 31.37 32.14 2,587,710 +0.75(+2.38%)
Dec 06, 2006 31.93 32.03 31.32 31.39 2,596,567 -0.57(-1.78%)
Dec 05, 2006 32.19 32.19 31.32 31.96 2,710,220 +0.21(+0.67%)
Dec 04, 2006 32.15 32.17 31.24 31.75 2,383,897 -0.21(-0.66%)
Dec 01, 2006 31.06 31.98 30.73 31.96 4,775,789 +1.05(+3.39%)
Nov 30, 2006 30.53 31.11 30.33 30.91 6,085,388 +0.40(+1.31%)
Nov 29, 2006 29.26 30.52 29.17 30.51 5,795,719 +1.77(+6.17%)
Nov 28, 2006 28.59 28.92 28.43 28.74 2,653,516 +0.02(+0.06%)
Nov 27, 2006 29.67 29.80 28.55 28.72 3,823,509 -0.87(-2.94%)
Nov 24, 2006 29.47 29.94 29.35 29.59 3,258,931 +1.37(+4.87%)
Nov 22, 2006 28.05 28.37 27.62 28.22 3,719,450 +0.31(+1.11%)
Nov 21, 2006 26.63 28.05 26.59 27.91 5,382,433 +1.44(+5.44%)
Nov 20, 2006 26.85 27.16 26.28 26.47 4,891,656 -0.18(-0.67%)
Nov 17, 2006 25.48 26.65 25.12 26.65 5,835,572 +0.96(+3.73%)
Nov 16, 2006 26.20 26.37 25.48 25.69 6,048,611 -0.55(-2.11%)
Nov 15, 2006 26.15 26.46 25.67 26.24 5,225,114 -0.12(-0.46%)
Nov 14, 2006 27.11 27.13 26.24 26.37 3,951,923 -0.84(-3.08%)
Nov 13, 2006 27.28 27.48 26.96 27.20 2,544,783 -0.07(-0.24%)
Nov 10, 2006 27.93 27.93 27.16 27.27 2,052,530 -0.64(-2.30%)
Nov 09, 2006 27.98 28.19 27.70 27.91 2,790,294 +0.11(+0.41%)
Nov 08, 2006 27.45 28.01 27.24 27.80 3,438,514 +0.20(+0.74%)
Nov 07, 2006 28.20 28.58 27.49 27.59 3,594,480 -0.25(-0.91%)
Nov 06, 2006 26.91 28.22 26.91 27.85 4,901,988 +0.57(+2.09%)
Nov 03, 2006 27.85 27.85 27.13 27.28 3,355,856 -0.23(-0.83%)
Nov 02, 2006 27.32 27.75 27.21 27.50 3,620,679 +0.15(+0.54%)
Nov 01, 2006 28.05 28.45 27.05 27.36 5,830,652 -1.20(-4.21%)
Oct 31, 2006 28.25 28.74 27.96 28.56 2,154,252 +0.24(+0.86%)
Oct 30, 2006 28.42 28.72 28.25 28.32 1,765,198 -0.26(-0.91%)
Oct 27, 2006 28.98 29.11 28.45 28.58 2,032,603 -0.15(-0.54%)
Oct 26, 2006 28.78 28.93 28.37 28.73 3,094,601 +0.38(+1.35%)
Oct 25, 2006 27.80 28.87 27.39 28.35 4,836,183 +0.60(+2.17%)
Oct 24, 2006 27.47 27.75 26.79 27.75 7,368,789 -0.25(-0.90%)
Oct 23, 2006 29.63 30.08 27.05 28.00 8,291,302 -2.98(-9.63%)
Oct 20, 2006 31.71 32.09 30.80 30.98 1,520,424 -0.59(-1.88%)
Oct 19, 2006 30.65 31.69 30.65 31.58 2,702,471 +1.27(+4.18%)
Oct 18, 2006 30.83 31.21 30.25 30.31 2,585,742 -0.49(-1.58%)
Oct 17, 2006 31.24 31.24 30.34 30.80 1,789,183 -0.42(-1.35%)
Oct 16, 2006 30.89 31.28 30.41 31.22 2,453,885 +0.81(+2.67%)
Oct 13, 2006 29.67 30.71 29.64 30.41 3,880,828 +0.86(+2.92%)
Oct 12, 2006 28.60 29.55 28.50 29.54 3,491,527 +1.12(+3.95%)
Oct 11, 2006 29.27 29.27 28.13 28.42 3,824,370 -0.93(-3.18%)
Oct 10, 2006 28.73 29.47 28.68 29.36 2,438,509 +0.87(+3.05%)
Oct 09, 2006 28.85 29.28 28.41 28.49 1,737,030 -0.15(-0.51%)
Oct 06, 2006 28.83 29.37 28.48 28.63 2,233,465 -0.51(-1.76%)
Oct 05, 2006 28.44 29.27 28.44 29.15 4,745,038 +1.25(+4.49%)
Oct 04, 2006 27.08 28.08 26.00 27.89 10,482,947 +0.10(+0.35%)
Oct 03, 2006 28.65 28.65 26.99 27.80 6,832,255 -1.39(-4.76%)
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.