Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.89 38.92 37.89 38.09 3,252,388 +0.37(+0.99%)
Oct 28, 2005 38.13 38.24 37.07 37.71 3,875,153 -0.22(-0.57%)
Oct 27, 2005 39.00 39.65 37.61 37.93 3,534,779 -0.83(-2.14%)
Oct 26, 2005 39.40 39.54 38.47 38.75 2,500,601 -0.48(-1.22%)
Oct 25, 2005 39.64 39.85 38.58 39.23 2,757,890 +0.37(+0.94%)
Oct 24, 2005 37.88 39.04 37.62 38.87 3,462,486 +1.20(+3.19%)
Oct 21, 2005 37.37 38.36 37.14 37.66 3,072,160 +0.06(+0.15%)
Oct 20, 2005 39.42 39.80 36.72 37.61 3,266,194 -1.95(-4.93%)
Oct 19, 2005 39.12 39.64 37.93 39.56 3,657,524 -0.22(-0.56%)
Oct 18, 2005 40.92 41.03 39.54 39.78 2,169,513 -1.59(-3.83%)
Oct 17, 2005 40.64 41.80 40.58 41.37 3,126,128 +1.51(+3.78%)
Oct 14, 2005 39.24 40.02 38.55 39.86 3,075,172 -0.05(-0.12%)
Oct 13, 2005 41.43 41.51 38.39 39.91 4,645,264 -0.92(-2.26%)
Oct 12, 2005 42.23 42.23 40.00 40.83 2,115,294 -1.01(-2.42%)
Oct 11, 2005 42.07 42.13 41.57 41.85 1,286,948 +0.64(+1.55%)
Oct 10, 2005 42.09 42.35 40.67 41.21 1,265,361 -0.25(-0.60%)
Oct 07, 2005 41.01 41.58 40.48 41.46 1,570,845 +1.31(+3.28%)
Oct 06, 2005 41.47 41.80 39.44 40.14 3,342,753 -2.09(-4.94%)
Oct 05, 2005 43.82 44.05 41.66 42.23 3,516,706 -1.61(-3.67%)
Oct 04, 2005 43.42 44.81 43.42 43.84 3,066,135 +0.56(+1.29%)
Oct 03, 2005 42.48 43.42 42.23 43.28 1,168,721 +0.65(+1.53%)
Sep 30, 2005 43.32 43.66 42.58 42.63 1,018,614 -0.22(-0.52%)
Sep 29, 2005 42.23 43.42 42.05 42.85 1,685,056 +0.82(+1.95%)
Sep 28, 2005 41.85 42.52 41.46 42.03 1,639,623 +0.04(+0.09%)
Sep 27, 2005 42.31 42.55 41.23 41.99 1,656,441 -0.61(-1.44%)
Sep 26, 2005 41.12 42.60 40.04 42.60 3,399,984 +1.00(+2.39%)
Sep 23, 2005 41.63 41.96 41.05 41.61 2,097,221 -0.41(-0.97%)
Sep 22, 2005 43.42 43.46 41.68 42.01 1,795,503 -1.20(-2.78%)
Sep 21, 2005 42.87 43.59 42.49 43.22 1,462,156 +1.07(+2.53%)
Sep 20, 2005 43.66 44.29 42.10 42.15 1,923,520 -1.43(-3.29%)
Sep 19, 2005 42.77 44.09 42.77 43.58 3,044,799 +1.12(+2.63%)
Sep 16, 2005 41.04 42.67 40.60 42.47 3,011,665 +1.47(+3.60%)
Sep 15, 2005 41.63 41.67 40.43 40.99 1,169,474 -0.49(-1.17%)
Sep 14, 2005 40.63 41.63 40.60 41.48 2,105,254 +1.12(+2.78%)
Sep 13, 2005 42.23 42.23 40.16 40.36 3,476,543 -1.78(-4.22%)
Sep 12, 2005 43.82 43.82 41.77 42.13 3,048,062 -0.71(-1.66%)
Sep 09, 2005 41.03 43.03 40.85 42.84 3,762,197 +2.29(+5.64%)
Sep 08, 2005 39.98 41.22 39.98 40.56 2,034,719 +0.88(+2.23%)
Sep 07, 2005 39.56 40.18 39.35 39.67 1,954,896 -0.01(-0.02%)
Sep 06, 2005 40.20 40.60 39.15 39.68 3,281,756 -0.72(-1.78%)
Sep 02, 2005 41.41 41.41 39.77 40.40 1,888,378 -1.01(-2.44%)
Sep 01, 2005 40.44 41.96 40.34 41.41 4,153,528 +1.29(+3.22%)
Aug 31, 2005 38.01 41.11 37.77 40.12 4,535,822 +2.39(+6.34%)
Aug 30, 2005 36.99 37.85 36.66 37.73 1,898,920 +0.74(+2.00%)
Aug 29, 2005 36.21 36.99 36.21 36.99 1,319,580 +0.84(+2.34%)
Aug 26, 2005 37.17 37.36 35.90 36.14 1,419,233 -0.92(-2.49%)
Aug 25, 2005 36.89 37.17 36.41 37.07 996,274 +0.22(+0.61%)
Aug 24, 2005 37.03 37.46 36.81 36.84 1,463,411 -0.18(-0.47%)
Aug 23, 2005 37.65 38.01 36.87 37.02 1,255,571 -0.30(-0.81%)
Aug 22, 2005 37.98 37.98 37.12 37.32 1,493,533 +0.62(+1.69%)
Aug 19, 2005 35.72 36.96 35.70 36.70 2,165,999 +1.39(+3.95%)
Aug 18, 2005 35.85 36.13 34.54 35.30 4,275,019 -1.04(-2.87%)
Aug 17, 2005 37.19 37.52 35.95 36.35 2,001,083 -0.87(-2.33%)
Aug 16, 2005 38.21 38.30 37.07 37.22 1,648,910 -1.00(-2.63%)
Aug 15, 2005 39.12 39.26 37.66 38.22 2,512,901 -0.79(-2.02%)
Aug 12, 2005 38.73 39.21 38.33 39.01 1,750,822 +0.08(+0.20%)
Aug 11, 2005 38.30 39.22 38.29 38.93 2,247,830 +0.64(+1.66%)
Aug 10, 2005 37.34 38.42 37.34 38.29 2,006,605 +1.35(+3.64%)
Aug 09, 2005 36.97 37.13 36.60 36.95 954,606 +0.18(+0.48%)
Aug 08, 2005 36.68 37.25 36.46 36.77 1,253,814 +0.36(+0.98%)
Aug 05, 2005 37.29 37.46 35.65 36.41 2,867,332 -0.91(-2.43%)
Aug 04, 2005 38.21 38.21 37.29 37.32 1,333,135 -0.83(-2.17%)
Aug 03, 2005 37.57 38.40 37.50 38.15 3,055,844 +0.27(+0.72%)
Aug 02, 2005 38.05 38.51 37.27 37.88 2,254,858 -0.05(-0.13%)
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.