Cameco Corporation (NY: CCJ )

15.43 USD -0.37 (-2.34%)
Official Closing Price Updated: 5:33 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.55 38.27 37.31 38.02 4,947,400 +0.49(+1.31%)
Nov 29, 2006 35.99 37.54 35.88 37.53 4,711,900 +2.18(+6.17%)
Nov 28, 2006 35.16 35.57 34.97 35.35 2,157,300 +0.02(+0.06%)
Nov 27, 2006 36.50 36.65 35.12 35.33 3,108,500 -1.07(-2.94%)
Nov 24, 2006 36.25 36.83 36.10 36.40 2,649,500 +1.69(+4.87%)
Nov 22, 2006 34.50 34.89 33.97 34.71 3,023,900 +0.38(+1.11%)
Nov 21, 2006 32.75 34.50 32.70 34.33 4,375,900 +1.77(+5.44%)
Nov 20, 2006 33.03 33.41 32.33 32.56 3,976,900 -0.22(-0.67%)
Nov 17, 2006 31.34 32.78 30.90 32.78 4,744,300 +1.18(+3.73%)
Nov 16, 2006 32.23 32.44 31.34 31.60 4,917,500 -0.68(-2.11%)
Nov 15, 2006 32.16 32.55 31.57 32.28 4,248,000 -0.15(-0.46%)
Nov 14, 2006 33.35 33.37 32.28 32.43 3,212,900 -1.03(-3.08%)
Nov 13, 2006 33.55 33.80 33.16 33.46 2,068,900 -0.08(-0.24%)
Nov 10, 2006 34.35 34.35 33.41 33.54 1,668,700 -0.79(-2.30%)
Nov 09, 2006 34.42 34.67 34.07 34.33 2,268,500 +0.14(+0.41%)
Nov 08, 2006 33.76 34.45 33.50 34.19 2,795,500 +0.25(+0.74%)
Nov 07, 2006 34.69 35.15 33.81 33.94 2,922,300 -0.31(-0.91%)
Nov 06, 2006 33.10 34.71 33.10 34.25 3,985,300 +0.70(+2.09%)
Nov 03, 2006 34.25 34.25 33.37 33.55 2,728,300 -0.28(-0.83%)
Nov 02, 2006 33.61 34.13 33.47 33.83 2,943,600 +0.18(+0.53%)
Nov 01, 2006 34.50 35.00 33.27 33.65 4,740,300 -1.48(-4.21%)
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%)
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.