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 (%)
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%)
Oct 02, 2006 29.51 29.76 28.79 29.19 2,582,913 -0.54(-1.83%)
Sep 29, 2006 29.99 30.11 29.62 29.73 1,868,150 -0.42(-1.40%)
Sep 28, 2006 30.60 30.89 30.11 30.15 2,723,381 -0.33(-1.09%)
Sep 27, 2006 29.88 30.50 29.41 30.49 2,702,963 +0.45(+1.49%)
Sep 26, 2006 29.45 30.24 29.15 30.04 3,226,705 +0.48(+1.62%)
Sep 25, 2006 30.35 30.36 28.25 29.56 7,560,548 -1.15(-3.76%)
Sep 22, 2006 31.30 31.77 30.55 30.71 1,548,223 -0.50(-1.61%)
Sep 21, 2006 31.53 31.77 31.02 31.22 2,004,313 -0.18(-0.57%)
Sep 20, 2006 31.63 32.30 31.26 31.40 1,986,355 -0.15(-0.49%)
Sep 19, 2006 31.93 32.05 31.19 31.55 1,856,219 -0.39(-1.22%)
Sep 18, 2006 31.57 32.15 31.28 31.94 1,817,227 +0.65(+2.08%)
Sep 15, 2006 31.18 31.71 31.02 31.29 1,986,847 +0.11(+0.36%)
Sep 14, 2006 32.11 32.68 30.94 31.18 2,375,409 -0.76(-2.39%)
Sep 13, 2006 30.89 32.09 30.89 31.94 2,075,777 +1.01(+3.26%)
Sep 12, 2006 30.98 31.91 30.54 30.93 2,153,514 -0.04(-0.13%)
Sep 11, 2006 32.52 32.58 30.73 30.98 4,269,390 -2.10(-6.34%)
Sep 08, 2006 33.09 33.55 32.94 33.07 1,674,791 -0.13(-0.39%)
Sep 07, 2006 33.37 33.50 32.77 33.20 2,016,490 -0.27(-0.80%)
Sep 06, 2006 34.15 34.54 33.35 33.47 2,227,684 -0.96(-2.79%)
Sep 05, 2006 33.74 34.60 33.59 34.43 2,522,027 +0.50(+1.49%)
Sep 01, 2006 33.37 34.00 33.06 33.93 2,248,226 +0.63(+1.90%)
Aug 31, 2006 32.31 33.54 32.21 33.29 2,535,189 +1.07(+3.33%)
Aug 30, 2006 32.45 32.45 31.79 32.22 1,400,374 +0.17(+0.53%)
Aug 29, 2006 32.06 32.11 31.53 32.05 1,602,220 +0.12(+0.38%)
Aug 28, 2006 31.80 32.18 31.54 31.93 1,281,309 +0.07(+0.20%)
Aug 25, 2006 32.15 32.23 31.80 31.86 1,297,053 -0.04(-0.13%)
Aug 24, 2006 33.02 33.27 31.80 31.90 1,672,208 -0.86(-2.63%)
Aug 23, 2006 32.92 33.70 32.34 32.76 2,661,019 -0.02(-0.07%)
Aug 22, 2006 32.74 33.03 32.24 32.79 2,008,741 +0.09(+0.27%)
Aug 21, 2006 31.63 32.76 31.63 32.70 2,285,618 +1.20(+3.82%)
Aug 18, 2006 31.41 31.68 31.15 31.50 1,180,078 +0.26(+0.83%)
Aug 17, 2006 31.55 31.98 30.98 31.24 1,348,099 -0.56(-1.76%)
Aug 16, 2006 31.85 32.11 31.54 31.80 1,126,450 +0.33(+1.03%)
Aug 15, 2006 30.79 31.72 30.57 31.47 2,213,047 +0.98(+3.20%)
Aug 14, 2006 31.33 31.38 30.37 30.50 1,317,594 -0.83(-2.65%)
Aug 11, 2006 31.34 31.57 31.12 31.32 1,124,113 +0.26(+0.84%)
Aug 10, 2006 31.12 31.31 30.77 31.06 1,454,987 -0.24(-0.75%)
Aug 09, 2006 31.47 31.86 30.73 31.30 2,002,222 -0.01(-0.03%)
Aug 08, 2006 31.71 31.98 31.07 31.31 1,694,226 -0.67(-2.09%)
Aug 07, 2006 31.71 32.76 31.14 31.98 1,795,702 +0.48(+1.52%)
Aug 04, 2006 32.32 32.63 31.14 31.50 1,538,628 -0.62(-1.92%)
Aug 03, 2006 32.19 32.32 31.80 32.11 1,221,776 -0.42(-1.30%)
Aug 02, 2006 32.93 32.97 32.24 32.54 1,732,233 -0.18(-0.55%)
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.