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 (%)
Dec 29, 2006 29.71 29.98 29.43 29.76 1,335,765 +0.06(+0.20%)
Dec 28, 2006 29.65 29.96 29.48 29.70 1,559,638 +0.05(+0.17%)
Dec 27, 2006 29.15 29.72 28.99 29.65 1,872,409 +0.22(+0.75%)
Dec 26, 2006 28.91 29.72 28.91 29.43 1,715,819 +0.68(+2.38%)
Dec 22, 2006 28.78 29.02 28.54 28.74 1,258,286 -0.15(-0.51%)
Dec 21, 2006 29.65 29.68 28.49 28.89 3,312,159 -0.77(-2.58%)
Dec 20, 2006 29.92 30.13 29.47 29.66 2,373,032 +0.12(+0.40%)
Dec 19, 2006 29.10 29.71 29.04 29.54 2,621,372 +0.32(+1.08%)
Dec 18, 2006 29.32 29.91 29.08 29.22 3,657,416 +0.12(+0.43%)
Dec 15, 2006 30.10 30.15 29.03 29.10 3,404,318 -0.79(-2.66%)
Dec 14, 2006 29.99 30.35 29.74 29.89 2,825,808 +0.20(+0.67%)
Dec 13, 2006 29.28 29.88 28.94 29.69 3,182,619 +0.66(+2.28%)
Dec 12, 2006 28.60 29.10 28.31 29.03 3,845,676 +0.43(+1.49%)
Dec 11, 2006 28.99 29.10 28.28 28.60 3,206,814 -0.52(-1.79%)
Dec 08, 2006 29.22 29.46 28.97 29.13 3,097,392 +0.04(+0.15%)
Dec 07, 2006 28.58 29.26 28.39 29.08 2,859,654 +0.68(+2.38%)
Dec 06, 2006 28.89 28.99 28.34 28.40 2,869,441 -0.52(-1.78%)
Dec 05, 2006 29.13 29.13 28.34 28.92 2,995,039 +0.19(+0.67%)
Dec 04, 2006 29.10 29.11 28.27 28.73 2,634,421 -0.19(-0.66%)
Dec 01, 2006 28.10 28.94 27.81 28.92 5,277,679 +0.95(+3.39%)
Nov 30, 2006 27.62 28.15 27.45 27.97 6,724,905 +0.36(+1.31%)
Nov 29, 2006 26.48 27.62 26.40 27.61 6,404,794 +1.60(+6.17%)
Nov 28, 2006 25.87 26.17 25.73 26.01 2,932,376 +0.01(+0.06%)
Nov 27, 2006 26.85 26.96 25.84 25.99 4,225,324 -0.79(-2.94%)
Nov 24, 2006 26.67 27.10 26.56 26.78 3,601,414 +1.24(+4.87%)
Nov 22, 2006 25.38 25.67 24.99 25.54 4,110,328 +0.28(+1.11%)
Nov 21, 2006 24.09 25.38 24.06 25.26 5,948,076 +1.30(+5.44%)
Nov 20, 2006 24.30 24.58 23.78 23.95 5,405,723 -0.16(-0.67%)
Nov 17, 2006 23.06 24.12 22.73 24.12 6,448,835 +0.87(+3.73%)
Nov 16, 2006 23.71 23.87 23.06 23.25 6,684,262 -0.50(-2.11%)
Nov 15, 2006 23.66 23.95 23.23 23.75 5,774,224 -0.11(-0.46%)
Nov 14, 2006 24.54 24.55 23.75 23.86 4,367,232 -0.76(-3.08%)
Nov 13, 2006 24.68 24.87 24.40 24.62 2,812,215 -0.06(-0.24%)
Nov 10, 2006 25.27 25.27 24.58 24.67 2,268,231 -0.58(-2.30%)
Nov 09, 2006 25.32 25.51 25.06 25.26 3,083,528 +0.10(+0.41%)
Nov 08, 2006 24.84 25.34 24.65 25.15 3,799,869 +0.18(+0.74%)
Nov 07, 2006 25.52 25.86 24.87 24.97 3,972,225 -0.23(-0.91%)
Nov 06, 2006 24.35 25.54 24.35 25.20 5,417,141 +0.51(+2.09%)
Nov 03, 2006 25.20 25.20 24.55 24.68 3,708,525 -0.21(-0.83%)
Nov 02, 2006 24.73 25.11 24.62 24.89 4,001,178 +0.13(+0.54%)
Nov 01, 2006 25.38 25.75 24.48 24.76 6,443,398 -1.09(-4.21%)
Oct 31, 2006 25.57 26.01 25.30 25.84 2,380,644 +0.22(+0.86%)
Oct 30, 2006 25.72 25.99 25.57 25.62 1,950,703 -0.24(-0.91%)
Oct 27, 2006 26.23 26.34 25.75 25.86 2,246,211 -0.14(-0.54%)
Oct 26, 2006 26.04 26.18 25.68 26.00 3,419,814 +0.35(+1.35%)
Oct 25, 2006 25.16 26.12 24.79 25.65 5,344,419 +0.54(+2.17%)
Oct 24, 2006 24.86 25.11 24.24 25.11 8,143,178 -0.23(-0.90%)
Oct 23, 2006 26.82 27.22 24.48 25.34 9,162,639 -2.70(-9.63%)
Oct 20, 2006 28.69 29.04 27.88 28.04 1,680,206 -0.54(-1.88%)
Oct 19, 2006 27.74 28.68 27.74 28.57 2,986,475 +1.15(+4.18%)
Oct 18, 2006 27.90 28.24 27.37 27.43 2,857,479 -0.44(-1.58%)
Oct 17, 2006 28.27 28.27 27.46 27.87 1,977,209 -0.38(-1.35%)
Oct 16, 2006 27.96 28.31 27.51 28.25 2,711,764 +0.74(+2.67%)
Oct 13, 2006 26.85 27.79 26.82 27.51 4,288,666 +0.78(+2.92%)
Oct 12, 2006 25.88 26.74 25.79 26.73 3,858,454 +1.02(+3.95%)
Oct 11, 2006 26.48 26.48 25.45 25.72 4,226,275 -0.85(-3.18%)
Oct 10, 2006 26.00 26.67 25.95 26.57 2,694,773 +0.79(+3.05%)
Oct 09, 2006 26.11 26.49 25.70 25.78 1,919,576 -0.13(-0.51%)
Oct 06, 2006 26.09 26.57 25.77 25.91 2,468,181 -0.46(-1.76%)
Oct 05, 2006 25.73 26.48 25.73 26.37 5,243,697 +1.13(+4.49%)
Oct 04, 2006 24.51 25.41 23.53 25.24 11,584,605 +0.09(+0.35%)
Oct 03, 2006 25.93 25.93 24.42 25.15 7,550,260 -1.26(-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.