Cameco Corporation (NY: CCJ )

23.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.92 30.49 29.73 30.29 6,209,333 +0.39(+1.31%)
Nov 29, 2006 28.68 29.91 28.59 29.90 5,913,764 +1.74(+6.17%)
Nov 28, 2006 28.01 28.34 27.86 28.17 2,707,562 +0.02(+0.06%)
Nov 27, 2006 29.08 29.20 27.98 28.15 3,901,384 -0.85(-2.94%)
Nov 24, 2006 28.88 29.34 28.76 29.00 3,325,307 +1.35(+4.87%)
Nov 22, 2006 27.49 27.80 27.07 27.66 3,795,206 +0.30(+1.11%)
Nov 21, 2006 26.09 27.49 26.05 27.35 5,492,060 +1.41(+5.44%)
Nov 20, 2006 26.32 26.62 25.76 25.94 4,991,287 -0.18(-0.67%)
Nov 17, 2006 24.97 26.12 24.62 26.12 5,954,428 +0.94(+3.73%)
Nov 16, 2006 25.68 25.85 24.97 25.18 6,171,806 -0.54(-2.11%)
Nov 15, 2006 25.62 25.93 25.15 25.72 5,331,537 -0.12(-0.46%)
Nov 14, 2006 26.57 26.59 25.72 25.84 4,032,414 -0.82(-3.08%)
Nov 13, 2006 26.73 26.93 26.42 26.66 2,596,614 -0.06(-0.24%)
Nov 10, 2006 27.37 27.37 26.62 26.72 2,094,335 -0.63(-2.30%)
Nov 09, 2006 27.42 27.62 27.15 27.35 2,847,126 +0.11(+0.41%)
Nov 08, 2006 26.90 27.45 26.69 27.24 3,508,548 +0.20(+0.74%)
Nov 07, 2006 27.64 28.01 26.94 27.04 3,667,690 -0.25(-0.91%)
Nov 06, 2006 26.37 27.66 26.37 27.29 5,001,830 +0.56(+2.09%)
Nov 03, 2006 27.29 27.29 26.58 26.73 3,424,207 -0.22(-0.83%)
Nov 02, 2006 26.78 27.19 26.67 26.95 3,694,423 +0.14(+0.53%)
Nov 01, 2006 27.49 27.89 26.51 26.81 5,949,408 -1.18(-4.21%)
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%)
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.