Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.18 29.83 28.31 29.73 2,628,928 +0.55(+1.89%)
Feb 27, 2006 29.78 30.10 28.95 29.18 1,761,941 -0.46(-1.54%)
Feb 24, 2006 29.39 29.79 29.21 29.63 1,393,621 +0.47(+1.62%)
Feb 23, 2006 29.83 30.24 28.91 29.16 2,687,235 -0.13(-0.45%)
Feb 22, 2006 29.70 30.07 29.01 29.29 1,773,677 -0.74(-2.45%)
Feb 21, 2006 30.70 30.82 29.76 30.03 1,783,041 +0.65(+2.21%)
Feb 17, 2006 28.83 29.38 28.83 29.38 2,094,552 -28.21(-48.98%)
Feb 16, 2006 56.87 57.64 56.61 57.60 3,083,897 +1.32(+2.35%)
Feb 15, 2006 55.46 56.65 54.73 56.27 4,078,485 +1.71(+3.14%)
Feb 14, 2006 54.22 55.02 53.68 54.56 4,210,081 +0.18(+0.32%)
Feb 13, 2006 56.06 56.08 54.06 54.38 3,616,524 -1.70(-3.03%)
Feb 10, 2006 56.66 56.91 55.06 56.08 4,801,640 -0.78(-1.37%)
Feb 09, 2006 56.67 58.11 56.59 56.86 4,082,230 +0.79(+1.41%)
Feb 08, 2006 55.07 56.34 53.62 56.07 5,616,688 +1.15(+2.09%)
Feb 07, 2006 58.55 59.07 54.86 54.92 6,405,017 -3.37(-5.78%)
Feb 06, 2006 56.51 58.75 56.27 58.29 6,354,076 +2.23(+3.97%)
Feb 03, 2006 56.95 57.03 55.34 56.07 5,914,340 -0.37(-0.65%)
Feb 02, 2006 58.86 59.55 55.83 56.43 11,287,313 -2.03(-3.48%)
Feb 01, 2006 65.80 65.80 58.07 58.47 15,709,146 -4.87(-7.69%)
Jan 31, 2006 63.35 63.51 62.42 63.34 2,995,750 +0.22(+0.34%)
Jan 30, 2006 64.03 64.28 62.58 63.12 2,205,423 +0.21(+0.33%)
Jan 27, 2006 61.82 63.21 61.09 62.91 3,111,364 +2.41(+3.98%)
Jan 26, 2006 59.66 61.14 58.87 60.50 2,106,289 +1.69(+2.87%)
Jan 25, 2006 61.32 62.39 58.39 58.81 4,213,077 -2.02(-3.32%)
Jan 24, 2006 59.63 62.46 59.63 60.83 3,617,024 +1.35(+2.26%)
Jan 23, 2006 58.41 59.73 57.83 59.49 2,009,402 +1.14(+1.95%)
Jan 20, 2006 60.19 60.82 57.60 58.35 3,291,904 -0.93(-1.57%)
Jan 19, 2006 56.67 59.60 56.51 59.28 3,691,437 +3.46(+6.20%)
Jan 18, 2006 56.47 57.16 55.15 55.82 2,751,785 -1.81(-3.14%)
Jan 17, 2006 58.87 59.10 57.46 57.63 2,608,702 -0.86(-1.47%)
Jan 13, 2006 59.47 59.47 57.91 58.48 2,529,295 -0.78(-1.32%)
Jan 12, 2006 57.64 60.78 57.40 59.27 6,393,031 +2.84(+5.02%)
Jan 11, 2006 55.22 56.73 55.22 56.43 2,772,261 +1.26(+2.28%)
Jan 10, 2006 53.94 55.90 53.92 55.18 2,558,510 +0.62(+1.15%)
Jan 09, 2006 54.63 54.85 53.80 54.55 2,526,797 -0.65(-1.18%)
Jan 06, 2006 55.18 55.98 54.66 55.20 2,551,019 +0.97(+1.79%)
Jan 05, 2006 56.11 56.11 53.87 54.23 3,831,773 -2.04(-3.63%)
Jan 04, 2006 54.38 56.86 53.71 56.27 4,711,495 +1.83(+3.37%)
Jan 03, 2006 51.30 54.66 51.30 54.44 4,277,003 +3.67(+7.23%)
Dec 30, 2005 51.32 51.38 50.54 50.77 1,240,300 -0.74(-1.43%)
Dec 29, 2005 50.36 51.58 49.70 51.51 2,434,905 +1.35(+2.68%)
Dec 28, 2005 48.67 50.31 48.67 50.16 1,763,190 +1.49(+3.06%)
Dec 27, 2005 49.65 49.66 48.05 48.67 1,916,760 -0.99(-1.98%)
Dec 23, 2005 50.21 50.21 49.36 49.66 1,027,050 -0.52(-1.04%)
Dec 22, 2005 50.06 50.35 49.69 50.18 1,276,258 +0.52(+1.05%)
Dec 21, 2005 49.14 50.03 48.94 49.66 1,524,468 +0.58(+1.19%)
Dec 20, 2005 49.30 49.62 48.54 49.07 1,676,541 -0.20(-0.41%)
Dec 19, 2005 49.56 49.65 48.93 49.27 2,082,067 +0.82(+1.69%)
Dec 16, 2005 48.59 49.15 48.06 48.46 2,444,394 -0.14(-0.28%)
Dec 15, 2005 48.06 49.20 48.00 48.59 1,976,690 +0.37(+0.76%)
Dec 14, 2005 49.54 50.26 47.70 48.22 2,844,676 -1.64(-3.29%)
Dec 13, 2005 49.52 50.12 48.83 49.87 1,253,535 +0.34(+0.70%)
Dec 12, 2005 49.88 50.19 48.95 49.52 1,887,045 +0.30(+0.62%)
Dec 09, 2005 49.94 50.52 48.74 49.22 2,971,028 -0.38(-0.76%)
Dec 08, 2005 50.26 50.34 49.03 49.59 2,770,263 -0.58(-1.15%)
Dec 07, 2005 49.17 51.25 49.17 50.17 5,098,793 +1.39(+2.86%)
Dec 06, 2005 46.45 49.35 46.45 48.78 6,001,987 +2.18(+4.68%)
Dec 05, 2005 46.55 46.73 46.15 46.60 1,654,067 +0.85(+1.86%)
Dec 02, 2005 46.21 46.33 45.38 45.75 1,562,174 -0.42(-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.