Cameco Corporation (NY: CCJ )

21.29 USD +0.28 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.43 37.25 35.35 37.12 2,105,600 +0.69(+1.89%)
Feb 27, 2006 37.18 37.58 36.14 36.43 1,411,200 -0.57(-1.54%)
Feb 24, 2006 36.69 37.20 36.47 37.00 1,116,200 +0.59(+1.62%)
Feb 23, 2006 37.25 37.75 36.10 36.41 2,152,300 -0.17(-0.45%)
Feb 22, 2006 37.08 37.54 36.22 36.58 1,420,600 -0.92(-2.45%)
Feb 21, 2006 38.33 38.47 37.16 37.49 1,428,100 +0.81(+2.21%)
Feb 17, 2006 36.00 36.69 36.00 36.69 1,677,600 -35.23(-48.98%)
Feb 16, 2006 71.00 71.96 70.68 71.91 2,470,000 +1.65(+2.35%)
Feb 15, 2006 69.24 70.73 68.33 70.26 3,266,600 +2.14(+3.14%)
Feb 14, 2006 67.70 68.69 67.02 68.12 3,372,000 +0.22(+0.32%)
Feb 13, 2006 69.99 70.02 67.50 67.90 2,896,600 -2.12(-3.03%)
Feb 10, 2006 70.74 71.05 68.75 70.02 3,845,800 -0.97(-1.37%)
Feb 09, 2006 70.75 72.55 70.65 70.99 3,269,600 +0.99(+1.41%)
Feb 08, 2006 68.76 70.34 66.95 70.00 4,498,600 +1.43(+2.09%)
Feb 07, 2006 73.10 73.75 68.50 68.57 5,130,000 -4.21(-5.78%)
Feb 06, 2006 70.56 73.35 70.25 72.78 5,089,200 +2.78(+3.97%)
Feb 03, 2006 71.10 71.20 69.10 70.00 4,737,000 -0.46(-0.65%)
Feb 02, 2006 73.49 74.35 69.70 70.46 9,040,400 -2.54(-3.48%)
Feb 01, 2006 82.15 82.15 72.50 73.00 12,582,000 -6.08(-7.69%)
Jan 31, 2006 79.10 79.29 77.93 79.08 2,399,400 +0.27(+0.34%)
Jan 30, 2006 79.94 80.25 78.13 78.81 1,766,400 +0.26(+0.33%)
Jan 27, 2006 77.19 78.92 76.27 78.55 2,492,000 +3.01(+3.98%)
Jan 26, 2006 74.49 76.33 73.50 75.54 1,687,000 +2.11(+2.87%)
Jan 25, 2006 76.56 77.90 72.90 73.43 3,374,400 -2.52(-3.32%)
Jan 24, 2006 74.45 77.98 74.45 75.95 2,897,000 +1.68(+2.26%)
Jan 23, 2006 72.93 74.58 72.20 74.27 1,609,400 +1.42(+1.95%)
Jan 20, 2006 75.15 75.94 71.91 72.85 2,636,600 -1.16(-1.57%)
Jan 19, 2006 70.75 74.41 70.55 74.01 2,956,600 +4.32(+6.20%)
Jan 18, 2006 70.50 71.37 68.86 69.69 2,204,000 -2.26(-3.14%)
Jan 17, 2006 73.50 73.79 71.74 71.95 2,089,400 -1.07(-1.47%)
Jan 13, 2006 74.25 74.25 72.30 73.02 2,025,800 -0.98(-1.32%)
Jan 12, 2006 71.97 75.89 71.67 74.00 5,120,400 +3.54(+5.02%)
Jan 11, 2006 68.94 70.83 68.94 70.46 2,220,400 +1.57(+2.28%)
Jan 10, 2006 67.35 69.79 67.32 68.89 2,049,200 +0.78(+1.15%)
Jan 09, 2006 68.21 68.48 67.17 68.11 2,023,800 -0.81(-1.18%)
Jan 06, 2006 68.90 69.89 68.24 68.92 2,043,200 +1.21(+1.79%)
Jan 05, 2006 70.05 70.06 67.26 67.71 3,069,000 -2.55(-3.63%)
Jan 04, 2006 67.90 70.99 67.06 70.26 3,773,600 +2.29(+3.37%)
Jan 03, 2006 64.05 68.24 64.05 67.97 3,425,600 +4.58(+7.23%)
Dec 30, 2005 64.08 64.15 63.10 63.39 993,400 -0.92(-1.43%)
Dec 29, 2005 62.88 64.40 62.05 64.31 1,950,200 +1.68(+2.68%)
Dec 28, 2005 60.77 62.82 60.77 62.63 1,412,200 +1.86(+3.06%)
Dec 27, 2005 61.99 62.00 59.99 60.77 1,535,200 -1.23(-1.98%)
Dec 23, 2005 62.69 62.69 61.63 62.00 822,600 -0.65(-1.04%)
Dec 22, 2005 62.50 62.87 62.04 62.65 1,022,200 +0.65(+1.05%)
Dec 21, 2005 61.35 62.47 61.10 62.00 1,221,000 +0.73(+1.19%)
Dec 20, 2005 61.55 61.95 60.60 61.27 1,342,800 -0.25(-0.41%)
Dec 19, 2005 61.88 61.99 61.09 61.52 1,667,600 +1.02(+1.69%)
Dec 16, 2005 60.67 61.37 60.00 60.50 1,957,800 -0.17(-0.28%)
Dec 15, 2005 60.01 61.43 59.93 60.67 1,583,200 +0.46(+0.76%)
Dec 14, 2005 61.85 62.75 59.55 60.21 2,278,400 -2.05(-3.29%)
Dec 13, 2005 61.83 62.58 60.96 62.26 1,004,000 +0.43(+0.70%)
Dec 12, 2005 62.28 62.66 61.12 61.83 1,511,400 +0.38(+0.62%)
Dec 09, 2005 62.35 63.08 60.86 61.45 2,379,600 -0.47(-0.76%)
Dec 08, 2005 62.75 62.85 61.22 61.92 2,218,800 -0.72(-1.15%)
Dec 07, 2005 61.39 63.99 61.39 62.64 4,083,800 +1.74(+2.86%)
Dec 06, 2005 58.00 61.62 58.00 60.90 4,807,200 +2.72(+4.68%)
Dec 05, 2005 58.12 58.34 57.62 58.18 1,324,800 +1.06(+1.86%)
Dec 02, 2005 57.70 57.84 56.66 57.12 1,251,200 -0.53(-0.92%)
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.