Cameco Corporation (NY: CCJ )

10.15 USD -0.19 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.75 35.35 34.39 35.13 1,751,400 +0.30(+0.86%)
Oct 30, 2006 34.96 35.33 34.75 34.83 1,435,100 -0.32(-0.91%)
Oct 27, 2006 35.65 35.80 35.00 35.15 1,652,500 -0.19(-0.54%)
Oct 26, 2006 35.40 35.58 34.90 35.34 2,515,900 +0.47(+1.35%)
Oct 25, 2006 34.20 35.51 33.69 34.87 3,931,800 +0.74(+2.17%)
Oct 24, 2006 33.79 34.13 32.95 34.13 5,990,800 -0.31(-0.90%)
Oct 23, 2006 36.45 37.00 33.27 34.44 6,740,800 -3.67(-9.63%)
Oct 20, 2006 39.00 39.47 37.89 38.11 1,236,100 -0.73(-1.88%)
Oct 19, 2006 37.70 38.98 37.70 38.84 2,197,100 +1.56(+4.18%)
Oct 18, 2006 37.92 38.39 37.21 37.28 2,102,200 -0.60(-1.58%)
Oct 17, 2006 38.43 38.43 37.32 37.88 1,454,600 -0.52(-1.35%)
Oct 16, 2006 38.00 38.48 37.40 38.40 1,995,000 +1.00(+2.67%)
Oct 13, 2006 36.49 37.78 36.46 37.40 3,155,100 +1.06(+2.92%)
Oct 12, 2006 35.18 36.35 35.06 36.34 2,838,600 +1.38(+3.95%)
Oct 11, 2006 36.00 36.00 34.60 34.96 3,109,200 -1.15(-3.18%)
Oct 10, 2006 35.34 36.25 35.28 36.11 1,982,500 +1.07(+3.05%)
Oct 09, 2006 35.49 36.01 34.94 35.04 1,412,200 -0.18(-0.51%)
Oct 06, 2006 35.46 36.12 35.03 35.22 1,815,800 -0.63(-1.76%)
Oct 05, 2006 34.98 36.00 34.98 35.85 3,857,700 +1.54(+4.49%)
Oct 04, 2006 33.31 34.54 31.98 34.31 8,522,600 +0.12(+0.35%)
Oct 03, 2006 35.24 35.24 33.20 34.19 5,554,600 -1.71(-4.76%)
Oct 02, 2006 36.30 36.60 35.41 35.90 2,099,900 -0.67(-1.83%)
Sep 29, 2006 36.89 37.03 36.43 36.57 1,518,800 -0.52(-1.40%)
Sep 28, 2006 37.64 37.99 37.04 37.09 2,214,100 -0.41(-1.09%)
Sep 27, 2006 36.75 37.52 36.18 37.50 2,197,500 +0.55(+1.49%)
Sep 26, 2006 36.22 37.19 35.86 36.95 2,623,300 +0.59(+1.62%)
Sep 25, 2006 37.33 37.34 34.75 36.36 6,146,700 -1.42(-3.76%)
Sep 22, 2006 38.50 39.08 37.58 37.78 1,258,700 -0.62(-1.61%)
Sep 21, 2006 38.78 39.08 38.15 38.40 1,629,500 -0.22(-0.57%)
Sep 20, 2006 38.91 39.73 38.45 38.62 1,614,900 -0.19(-0.49%)
Sep 19, 2006 39.27 39.42 38.37 38.81 1,509,100 -0.48(-1.22%)
Sep 18, 2006 38.83 39.55 38.48 39.29 1,477,400 +0.80(+2.08%)
Sep 15, 2006 38.35 39.00 38.15 38.49 1,615,300 +0.14(+0.37%)
Sep 14, 2006 39.50 40.20 38.06 38.35 1,931,200 -0.94(-2.39%)
Sep 13, 2006 38.00 39.47 38.00 39.29 1,687,600 +1.24(+3.26%)
Sep 12, 2006 38.10 39.25 37.57 38.05 1,750,800 -0.05(-0.13%)
Sep 11, 2006 40.00 40.08 37.80 38.10 3,471,000 -2.58(-6.34%)
Sep 08, 2006 40.70 41.27 40.52 40.68 1,361,600 -0.16(-0.39%)
Sep 07, 2006 41.05 41.20 40.31 40.84 1,639,400 -0.33(-0.80%)
Sep 06, 2006 42.01 42.48 41.02 41.17 1,811,100 -1.18(-2.79%)
Sep 05, 2006 41.50 42.56 41.32 42.35 2,050,400 +0.62(+1.49%)
Sep 01, 2006 41.05 41.82 40.66 41.73 1,827,800 +0.78(+1.90%)
Aug 31, 2006 39.74 41.26 39.62 40.95 2,061,100 +1.32(+3.33%)
Aug 30, 2006 39.91 39.91 39.10 39.63 1,138,500 +0.21(+0.53%)
Aug 29, 2006 39.44 39.50 38.78 39.42 1,302,600 +0.15(+0.38%)
Aug 28, 2006 39.11 39.58 38.79 39.27 1,041,700 +0.08(+0.20%)
Aug 25, 2006 39.54 39.64 39.12 39.19 1,054,500 -0.05(-0.13%)
Aug 24, 2006 40.61 40.92 39.12 39.24 1,359,500 -1.06(-2.63%)
Aug 23, 2006 40.49 41.45 39.78 40.30 2,163,400 -0.03(-0.07%)
Aug 22, 2006 40.27 40.63 39.66 40.33 1,633,100 +0.11(+0.27%)
Aug 21, 2006 38.90 40.30 38.90 40.22 1,858,200 +1.48(+3.82%)
Aug 18, 2006 38.64 38.97 38.32 38.74 959,400 +0.32(+0.83%)
Aug 17, 2006 38.81 39.33 38.10 38.42 1,096,000 -0.69(-1.76%)
Aug 16, 2006 39.17 39.49 38.80 39.11 915,800 +0.40(+1.03%)
Aug 15, 2006 37.87 39.02 37.60 38.71 1,799,200 +1.20(+3.20%)
Aug 14, 2006 38.54 38.60 37.35 37.51 1,071,200 -1.02(-2.65%)
Aug 11, 2006 38.55 38.83 38.28 38.53 913,900 +0.32(+0.84%)
Aug 10, 2006 38.28 38.51 37.85 38.21 1,182,900 -0.29(-0.75%)
Aug 09, 2006 38.71 39.19 37.80 38.50 1,627,800 -0.01(-0.03%)
Aug 08, 2006 39.00 39.34 38.22 38.51 1,377,400 -0.82(-2.08%)
Aug 07, 2006 39.01 40.30 38.30 39.33 1,459,900 +0.59(+1.52%)
Aug 04, 2006 39.75 40.14 38.30 38.74 1,250,900 -0.76(-1.92%)
Aug 03, 2006 39.60 39.76 39.11 39.50 993,300 -0.52(-1.30%)
Aug 02, 2006 40.50 40.55 39.65 40.02 1,408,300 -0.22(-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.