Cameco Corporation (NY: CCJ )

16.41 USD +0.25 (+1.55%)
Official Closing Price Updated: 7:57 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 39.90 40.40 39.32 40.24 1,461,400 +0.34(+0.85%)
Jul 31, 2006 39.50 40.19 39.30 39.90 2,017,700 +0.44(+1.12%)
Jul 28, 2006 39.02 39.59 38.52 39.46 2,196,300 +1.22(+3.19%)
Jul 27, 2006 39.15 39.50 38.12 38.24 1,909,600 -0.60(-1.54%)
Jul 26, 2006 39.15 39.15 38.20 38.84 1,414,600 -0.12(-0.31%)
Jul 25, 2006 38.38 39.20 37.83 38.96 1,371,500 +0.58(+1.51%)
Jul 24, 2006 37.47 38.50 37.30 38.38 1,455,300 +1.33(+3.59%)
Jul 21, 2006 38.80 38.80 36.76 37.05 1,504,300 -1.17(-3.06%)
Jul 20, 2006 39.89 40.22 38.12 38.22 1,282,400 -1.60(-4.02%)
Jul 19, 2006 38.08 40.08 37.35 39.82 1,863,000 +1.37(+3.56%)
Jul 18, 2006 39.06 39.59 38.06 38.45 1,447,600 -0.47(-1.21%)
Jul 17, 2006 39.90 40.05 38.67 38.92 1,350,300 -1.08(-2.70%)
Jul 14, 2006 40.00 40.24 38.64 40.00 1,708,200 +0.09(+0.23%)
Jul 13, 2006 40.80 41.01 39.85 39.91 1,521,800 -1.20(-2.92%)
Jul 12, 2006 41.20 42.25 40.95 41.11 2,601,400 +0.01(+0.02%)
Jul 11, 2006 39.90 41.23 39.80 41.10 1,374,400 +0.99(+2.47%)
Jul 10, 2006 39.68 40.55 39.45 40.11 1,147,800 -0.15(-0.37%)
Jul 07, 2006 40.07 41.02 39.87 40.26 1,138,200 -0.22(-0.54%)
Jul 06, 2006 40.13 41.17 40.05 40.48 1,313,900 +0.22(+0.55%)
Jul 05, 2006 40.60 40.97 39.75 40.26 1,958,600 -0.89(-2.16%)
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.