Cameco Corporation (NY: CCJ )

21.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.69 28.17 27.40 27.99 2,198,129 +0.24(+0.86%)
Oct 30, 2006 27.86 28.15 27.69 27.75 1,801,150 -0.25(-0.91%)
Oct 27, 2006 28.40 28.52 27.89 28.01 2,074,003 -0.15(-0.54%)
Oct 26, 2006 28.21 28.35 27.81 28.16 3,157,630 +0.37(+1.35%)
Oct 25, 2006 27.25 28.29 26.84 27.78 4,934,684 +0.59(+2.17%)
Oct 24, 2006 26.92 27.19 26.25 27.19 7,518,873 -0.25(-0.90%)
Oct 23, 2006 29.04 29.48 26.51 27.44 8,460,175 -2.92(-9.63%)
Oct 20, 2006 31.07 31.45 30.19 30.36 1,551,391 -0.58(-1.88%)
Oct 19, 2006 30.04 31.06 30.04 30.95 2,757,514 +1.24(+4.18%)
Oct 18, 2006 30.21 30.59 29.65 29.70 2,638,408 -0.48(-1.58%)
Oct 17, 2006 30.62 30.62 29.74 30.18 1,825,624 -0.41(-1.35%)
Oct 16, 2006 30.28 30.66 29.80 30.60 2,503,864 +0.80(+2.67%)
Oct 13, 2006 29.07 30.10 29.05 29.80 3,959,871 +0.84(+2.92%)
Oct 12, 2006 28.03 28.96 27.93 28.95 3,562,641 +1.10(+3.95%)
Oct 11, 2006 28.68 28.68 27.57 27.86 3,902,263 -0.92(-3.18%)
Oct 10, 2006 28.16 28.88 28.11 28.77 2,488,176 +0.85(+3.05%)
Oct 09, 2006 28.28 28.69 27.84 27.92 1,772,409 -0.14(-0.51%)
Oct 06, 2006 28.25 28.78 27.91 28.06 2,278,956 -0.50(-1.76%)
Oct 05, 2006 27.87 28.68 27.87 28.56 4,841,683 +1.23(+4.49%)
Oct 04, 2006 26.54 27.52 25.48 27.34 10,696,459 +0.10(+0.35%)
Oct 03, 2006 28.08 28.08 26.45 27.24 6,971,411 -1.36(-4.76%)
Oct 02, 2006 28.92 29.16 28.21 28.60 2,635,521 -0.53(-1.83%)
Sep 29, 2006 29.39 29.50 29.03 29.14 1,906,200 -0.41(-1.40%)
Sep 28, 2006 29.99 30.27 29.51 29.55 2,778,850 -0.33(-1.09%)
Sep 27, 2006 29.28 29.89 28.83 29.88 2,758,016 +0.44(+1.49%)
Sep 26, 2006 28.86 29.63 28.57 29.44 3,292,425 +0.47(+1.62%)
Sep 25, 2006 29.74 29.75 27.69 28.97 7,714,538 -1.13(-3.76%)
Sep 22, 2006 30.68 31.14 29.94 30.10 1,579,756 -0.49(-1.61%)
Sep 21, 2006 30.90 31.14 30.40 30.60 2,045,136 -0.18(-0.57%)
Sep 20, 2006 31.00 31.66 30.64 30.77 2,026,812 -0.15(-0.49%)
Sep 19, 2006 31.29 31.41 30.57 30.92 1,894,026 -0.38(-1.22%)
Sep 18, 2006 30.94 31.51 30.66 31.30 1,854,240 +0.64(+2.08%)
Sep 15, 2006 30.56 31.07 30.40 30.67 2,027,314 +0.11(+0.36%)
Sep 14, 2006 31.47 32.03 30.32 30.56 2,423,791 -0.75(-2.39%)
Sep 13, 2006 30.28 31.45 30.28 31.30 2,118,056 +0.99(+3.26%)
Sep 12, 2006 30.36 31.27 29.93 30.32 2,197,376 -0.04(-0.13%)
Sep 11, 2006 31.87 31.93 30.12 30.36 4,356,347 -2.06(-6.34%)
Sep 08, 2006 32.43 32.88 32.29 32.41 1,708,903 -0.13(-0.39%)
Sep 07, 2006 32.71 32.83 32.12 32.54 2,057,561 -0.26(-0.80%)
Sep 06, 2006 33.47 33.85 32.68 32.80 2,273,057 -0.94(-2.79%)
Sep 05, 2006 33.07 33.91 32.92 33.74 2,573,395 +0.49(+1.49%)
Sep 01, 2006 32.71 33.32 32.40 33.25 2,294,016 +0.62(+1.90%)
Aug 31, 2006 31.66 32.87 31.57 32.63 2,586,824 +1.05(+3.33%)
Aug 30, 2006 31.80 31.80 31.15 31.58 1,428,897 +0.17(+0.53%)
Aug 29, 2006 31.42 31.47 30.90 31.41 1,634,854 +0.12(+0.38%)
Aug 28, 2006 31.16 31.54 30.91 31.29 1,307,406 +0.06(+0.20%)
Aug 25, 2006 31.50 31.58 31.17 31.23 1,323,471 -0.04(-0.13%)
Aug 24, 2006 32.36 32.60 31.17 31.27 1,706,267 -0.84(-2.63%)
Aug 23, 2006 32.26 33.03 31.70 32.11 2,715,218 -0.02(-0.07%)
Aug 22, 2006 32.09 32.37 31.60 32.13 2,049,654 +0.09(+0.27%)
Aug 21, 2006 30.99 32.11 30.99 32.05 2,332,171 +1.18(+3.82%)
Aug 18, 2006 30.79 31.05 30.53 30.87 1,204,114 +0.26(+0.83%)
Aug 17, 2006 30.92 31.34 30.36 30.61 1,375,556 -0.55(-1.76%)
Aug 16, 2006 31.21 31.46 30.91 31.16 1,149,393 +0.32(+1.03%)
Aug 15, 2006 30.17 31.09 29.96 30.84 2,258,121 +0.96(+3.20%)
Aug 14, 2006 30.71 30.76 29.76 29.89 1,344,430 -0.81(-2.65%)
Aug 11, 2006 30.72 30.94 30.50 30.70 1,147,008 +0.25(+0.84%)
Aug 10, 2006 30.50 30.68 30.16 30.44 1,484,622 -0.23(-0.75%)
Aug 09, 2006 30.84 31.23 30.12 30.68 2,043,002 -0.01(-0.03%)
Aug 08, 2006 31.07 31.34 30.45 30.68 1,728,733 -0.65(-2.09%)
Aug 07, 2006 31.08 32.11 30.52 31.34 1,832,276 +0.47(+1.52%)
Aug 04, 2006 31.67 31.98 30.52 30.87 1,569,967 -0.61(-1.92%)
Aug 03, 2006 31.55 31.68 31.16 31.47 1,246,661 -0.41(-1.30%)
Aug 02, 2006 32.27 32.31 31.59 31.89 1,767,515 -0.18(-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.