Skip to main content

Cameco Corporation (NY: CCJ )

43.10 +0.39 (+0.91%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.43 29.85 28.90 29.41 2,408,101 +0.09(+0.30%)
Jun 29, 2006 27.81 29.39 27.81 29.32 2,952,629 +1.88(+6.84%)
Jun 28, 2006 27.32 27.68 26.70 27.44 2,915,113 +0.09(+0.32%)
Jun 27, 2006 28.54 28.72 27.21 27.35 3,223,126 -1.25(-4.37%)
Jun 26, 2006 29.09 29.25 28.43 28.60 1,572,279 -0.35(-1.19%)
Jun 23, 2006 28.43 29.29 28.27 28.95 2,474,298 +0.35(+1.21%)
Jun 22, 2006 28.36 29.10 27.68 28.60 3,464,806 +0.32(+1.14%)
Jun 21, 2006 26.78 28.50 26.78 28.28 2,602,614 +1.47(+5.49%)
Jun 20, 2006 26.85 27.50 26.40 26.81 2,598,672 +0.30(+1.14%)
Jun 19, 2006 27.65 27.74 26.43 26.51 2,653,859 -1.46(-5.23%)
Jun 16, 2006 28.11 28.84 27.62 27.97 4,114,406 -0.11(-0.39%)
Jun 15, 2006 26.87 28.13 26.65 28.08 4,272,355 +2.09(+8.04%)
Jun 14, 2006 26.01 26.45 25.48 25.99 4,974,559 +0.57(+2.26%)
Jun 13, 2006 26.05 26.30 25.13 25.42 7,334,406 -1.45(-5.39%)
Jun 12, 2006 27.74 28.03 26.79 26.87 2,807,458 -0.77(-2.79%)
Jun 09, 2006 28.74 29.00 27.26 27.64 3,542,965 -0.21(-0.77%)
Jun 08, 2006 27.78 28.10 26.26 27.85 6,831,336 -0.74(-2.57%)
Jun 07, 2006 29.11 29.66 28.54 28.59 3,778,392 -0.94(-3.19%)
Jun 06, 2006 30.69 30.69 28.95 29.53 4,958,112 -1.48(-4.77%)
Jun 05, 2006 32.08 32.86 30.74 31.01 3,270,293 -0.99(-3.10%)
Jun 02, 2006 31.63 32.08 31.10 32.00 2,582,497 +0.85(+2.74%)
Jun 01, 2006 29.89 31.22 29.70 31.15 2,543,486 +0.63(+2.07%)
May 31, 2006 30.02 31.24 29.93 30.52 2,958,202 +0.64(+2.14%)
May 30, 2006 30.80 31.19 29.53 29.88 3,222,310 -0.96(-3.10%)
May 26, 2006 30.44 30.89 30.02 30.83 2,041,503 +0.52(+1.70%)
May 25, 2006 29.62 30.32 29.27 30.32 3,430,552 +1.35(+4.67%)
May 24, 2006 28.38 30.08 28.03 28.96 5,836,343 +0.18(+0.61%)
May 23, 2006 28.69 29.42 28.43 28.79 4,288,666 +0.92(+3.30%)
May 22, 2006 27.88 28.11 25.89 27.87 6,014,409 -0.70(-2.45%)
May 19, 2006 28.02 28.90 27.15 28.57 4,491,199 +0.25(+0.88%)
May 18, 2006 28.68 29.45 28.21 28.32 4,622,098 -0.68(-2.33%)
May 17, 2006 29.60 30.05 28.33 28.99 5,096,351 -0.36(-1.23%)
May 16, 2006 28.62 29.74 28.40 29.35 4,571,396 +0.84(+2.94%)
May 15, 2006 28.84 29.10 27.18 28.52 5,470,696 -1.80(-5.92%)
May 12, 2006 31.68 31.68 29.16 30.31 5,506,446 -1.69(-5.29%)
May 11, 2006 32.63 33.36 31.78 32.00 4,116,717 -0.52(-1.58%)
May 10, 2006 32.19 32.61 31.45 32.52 2,704,832 +0.52(+1.61%)
May 09, 2006 31.52 32.24 31.14 32.00 2,741,805 +0.74(+2.38%)
May 08, 2006 31.59 31.99 30.96 31.26 1,988,899 -0.35(-1.12%)
May 05, 2006 31.47 31.82 31.13 31.61 2,126,866 +0.49(+1.58%)
May 04, 2006 30.71 31.40 30.52 31.12 2,850,003 +0.23(+0.74%)
May 03, 2006 31.83 31.83 30.53 30.89 2,231,938 -0.59(-1.87%)
May 02, 2006 31.05 32.08 31.05 31.48 3,524,206 +0.74(+2.39%)
May 01, 2006 29.91 31.10 29.91 30.74 3,107,723 +0.84(+2.80%)
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%)
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.