Cameco Corporation (NY: CCJ )

26.87 USD +0.25 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.28 57.37 56.31 56.96 1,378,400 -0.52(-0.90%)
Nov 29, 2005 56.43 57.80 56.31 57.48 1,627,600 +1.30(+2.31%)
Nov 28, 2005 56.40 56.58 55.80 56.18 1,905,200 -0.02(-0.04%)
Nov 25, 2005 55.47 56.31 54.93 56.20 1,035,200 +1.09(+1.98%)
Nov 23, 2005 55.10 55.81 54.73 55.11 1,341,800 +0.03(+0.05%)
Nov 22, 2005 55.81 55.81 54.56 55.08 1,959,600 -0.01(-0.02%)
Nov 21, 2005 53.99 55.21 53.95 55.09 3,100,400 +2.33(+4.42%)
Nov 18, 2005 52.99 52.99 52.50 52.76 1,963,600 +0.63(+1.21%)
Nov 17, 2005 52.00 52.99 51.76 52.13 3,080,000 +0.89(+1.74%)
Nov 16, 2005 49.75 51.25 49.42 51.24 2,033,000 +1.65(+3.33%)
Nov 15, 2005 49.66 50.61 49.08 49.59 1,393,000 +0.13(+0.26%)
Nov 14, 2005 49.45 49.99 49.00 49.46 1,350,600 -0.26(-0.52%)
Nov 11, 2005 48.55 49.79 48.54 49.72 998,400 +1.17(+2.41%)
Nov 10, 2005 49.36 49.54 47.57 48.55 1,870,600 -0.59(-1.20%)
Nov 09, 2005 49.40 49.75 48.74 49.14 1,533,400 +0.17(+0.35%)
Nov 08, 2005 48.30 49.30 47.57 48.97 1,582,800 +0.50(+1.03%)
Nov 07, 2005 49.98 49.98 48.00 48.47 1,648,000 -1.32(-2.65%)
Nov 04, 2005 51.25 51.39 49.15 49.79 1,733,400 -1.20(-2.35%)
Nov 03, 2005 51.00 52.70 50.56 50.99 2,649,000 +0.56(+1.11%)
Nov 02, 2005 49.12 51.28 48.50 50.43 2,558,400 +1.43(+2.92%)
Nov 01, 2005 48.20 49.17 47.84 49.00 1,828,800 +1.20(+2.51%)
Oct 31, 2005 47.55 48.85 47.55 47.80 2,591,400 +0.47(+0.99%)
Oct 28, 2005 47.85 48.00 46.53 47.33 3,087,600 -0.27(-0.57%)
Oct 27, 2005 48.95 49.76 47.20 47.60 2,816,400 -1.04(-2.14%)
Oct 26, 2005 49.45 49.62 48.28 48.64 1,992,400 -0.60(-1.22%)
Oct 25, 2005 49.75 50.02 48.42 49.24 2,197,400 +0.46(+0.94%)
Oct 24, 2005 47.54 49.00 47.21 48.78 2,758,800 +1.51(+3.19%)
Oct 21, 2005 46.90 48.15 46.61 47.27 2,447,800 +0.07(+0.15%)
Oct 20, 2005 49.48 49.95 46.09 47.20 2,602,400 -2.45(-4.93%)
Oct 19, 2005 49.10 49.75 47.60 49.65 2,914,200 -0.28(-0.56%)
Oct 18, 2005 51.36 51.49 49.63 49.93 1,728,600 -1.99(-3.83%)
Oct 17, 2005 51.00 52.46 50.93 51.92 2,490,800 +1.89(+3.78%)
Oct 14, 2005 49.25 50.23 48.38 50.03 2,450,200 -0.06(-0.12%)
Oct 13, 2005 52.00 52.10 48.18 50.09 3,701,200 -1.16(-2.26%)
Oct 12, 2005 53.00 53.00 50.20 51.25 1,685,400 -1.27(-2.42%)
Oct 11, 2005 52.80 52.88 52.17 52.52 1,025,400 +0.80(+1.55%)
Oct 10, 2005 52.82 53.15 51.04 51.72 1,008,200 -0.31(-0.60%)
Oct 07, 2005 51.47 52.18 50.80 52.03 1,251,600 +1.65(+3.28%)
Oct 06, 2005 52.05 52.46 49.50 50.38 2,663,400 -2.62(-4.94%)
Oct 05, 2005 55.00 55.28 52.28 53.00 2,802,000 -2.02(-3.67%)
Oct 04, 2005 54.50 56.24 54.50 55.02 2,443,000 +0.70(+1.29%)
Oct 03, 2005 53.32 54.49 53.00 54.32 931,200 +0.82(+1.53%)
Sep 30, 2005 54.37 54.80 53.44 53.50 811,600 -0.28(-0.52%)
Sep 29, 2005 53.00 54.50 52.77 53.78 1,342,600 +1.03(+1.95%)
Sep 28, 2005 52.52 53.37 52.03 52.75 1,306,400 +0.05(+0.09%)
Sep 27, 2005 53.10 53.40 51.75 52.70 1,319,800 -0.77(-1.44%)
Sep 26, 2005 51.61 53.47 50.25 53.47 2,709,000 +1.25(+2.39%)
Sep 23, 2005 52.25 52.66 51.52 52.22 1,671,000 -0.51(-0.97%)
Sep 22, 2005 54.50 54.55 52.31 52.73 1,430,600 -1.51(-2.78%)
Sep 21, 2005 53.80 54.71 53.33 54.24 1,165,000 +1.34(+2.53%)
Sep 20, 2005 54.80 55.59 52.84 52.90 1,532,600 -1.80(-3.29%)
Sep 19, 2005 53.68 55.34 53.68 54.70 2,426,000 +1.40(+2.63%)
Sep 16, 2005 51.51 53.56 50.96 53.30 2,399,600 +1.85(+3.60%)
Sep 15, 2005 52.25 52.30 50.74 51.45 931,800 -0.61(-1.17%)
Sep 14, 2005 50.99 52.25 50.95 52.06 1,677,400 +1.41(+2.78%)
Sep 13, 2005 53.00 53.00 50.40 50.65 2,770,000 -2.23(-4.22%)
Sep 12, 2005 55.00 55.00 52.42 52.88 2,428,600 -0.89(-1.66%)
Sep 09, 2005 51.50 54.00 51.27 53.77 2,997,600 +2.87(+5.64%)
Sep 08, 2005 50.18 51.73 50.18 50.90 1,621,200 +1.11(+2.23%)
Sep 07, 2005 49.65 50.43 49.39 49.79 1,557,600 -0.01(-0.02%)
Sep 06, 2005 50.45 50.95 49.13 49.80 2,614,800 -0.90(-1.78%)
Sep 02, 2005 51.97 51.97 49.92 50.70 1,504,600 -1.27(-2.44%)
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.