Cameco Corporation (NY: CCJ )

22.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 48.41 48.41 45.00 45.61 3,343,200 -1.70(-3.59%)
Feb 25, 2005 48.45 48.92 46.82 47.31 3,276,000 +0.61(+1.31%)
Feb 24, 2005 44.36 48.45 43.99 46.70 3,083,600 +2.29(+5.16%)
Feb 23, 2005 44.28 44.58 43.42 44.41 2,229,400 +0.33(+0.75%)
Feb 22, 2005 43.66 44.68 43.10 44.08 2,108,400 +0.89(+2.06%)
Feb 18, 2005 43.93 44.00 42.85 43.19 1,571,600 -0.65(-1.48%)
Feb 17, 2005 43.97 44.94 43.25 43.84 2,117,800 +0.91(+2.12%)
Feb 16, 2005 42.64 43.09 41.80 42.93 1,288,200 +0.50(+1.18%)
Feb 15, 2005 42.24 43.71 42.00 42.43 1,599,000 +0.99(+2.39%)
Feb 14, 2005 42.75 42.92 40.51 41.44 2,438,800 -0.87(-2.06%)
Feb 11, 2005 40.36 43.67 39.75 42.31 4,628,400 +2.31(+5.78%)
Feb 10, 2005 37.70 40.12 37.70 40.00 2,113,800 +2.25(+5.96%)
Feb 09, 2005 38.27 38.38 37.51 37.75 1,246,600 -0.57(-1.49%)
Feb 08, 2005 38.40 38.54 37.75 38.32 1,947,600 -0.09(-0.23%)
Feb 07, 2005 38.62 39.50 38.23 38.41 2,344,400 -0.05(-0.13%)
Feb 04, 2005 37.94 38.87 37.50 38.46 4,348,000 +0.98(+2.61%)
Feb 03, 2005 36.43 37.56 35.85 37.48 2,530,000 +1.21(+3.34%)
Feb 02, 2005 35.84 36.50 35.65 36.27 1,318,000 +0.63(+1.77%)
Feb 01, 2005 34.50 36.25 34.36 35.64 2,268,800 +1.29(+3.76%)
Jan 31, 2005 33.58 34.40 32.80 34.35 2,203,000 +1.17(+3.53%)
Jan 28, 2005 35.02 35.42 32.87 33.18 3,495,600 -1.73(-4.96%)
Jan 27, 2005 35.00 36.40 32.63 34.91 4,695,200 -1.16(-3.22%)
Jan 26, 2005 37.20 37.20 34.60 36.07 2,361,400 -0.87(-2.36%)
Jan 25, 2005 36.98 37.20 36.42 36.94 2,149,200 +0.58(+1.60%)
Jan 24, 2005 34.95 36.50 34.80 36.36 2,929,000 +1.66(+4.78%)
Jan 21, 2005 34.22 34.96 34.05 34.70 1,418,200 +0.64(+1.88%)
Jan 20, 2005 34.39 34.50 33.35 34.06 1,237,000 -0.53(-1.53%)
Jan 19, 2005 34.59 34.75 34.21 34.59 738,400 +0.18(+0.52%)
Jan 18, 2005 34.50 34.70 34.17 34.41 1,242,800 +0.01(+0.03%)
Jan 14, 2005 35.10 35.10 34.10 34.40 1,112,000 -0.31(-0.89%)
Jan 13, 2005 34.20 34.97 33.60 34.71 1,403,600 +0.81(+2.39%)
Jan 12, 2005 34.18 34.44 33.70 33.90 1,801,600 +0.67(+2.02%)
Jan 11, 2005 33.50 33.55 33.00 33.23 1,655,800 +0.62(+1.90%)
Jan 10, 2005 32.50 33.34 31.77 32.61 1,591,200 +0.71(+2.23%)
Jan 07, 2005 32.25 32.39 31.56 31.90 1,142,800 -63.91(-66.70%)
Jan 06, 2005 93.81 96.15 92.55 95.81 2,680,200 +2.00(+2.13%)
Jan 05, 2005 101.10 101.20 92.76 93.81 3,656,400 -7.34(-7.26%)
Jan 04, 2005 100.75 102.70 100.71 101.15 1,972,800 +1.15(+1.15%)
Jan 03, 2005 105.25 105.25 97.08 100.00 4,692,600 -4.86(-4.63%)
Dec 31, 2004 104.25 105.65 103.00 104.86 1,608,600 +0.86(+0.83%)
Dec 30, 2004 100.50 104.11 100.50 104.00 2,240,400 +3.50(+3.48%)
Dec 29, 2004 98.22 100.59 98.22 100.50 1,412,400 +2.80(+2.87%)
Dec 28, 2004 98.35 98.35 97.41 97.70 510,000 +0.21(+0.22%)
Dec 27, 2004 98.50 98.60 97.34 97.49 557,400 +0.77(+0.80%)
Dec 23, 2004 96.00 97.10 95.40 96.72 1,044,000 +0.92(+0.96%)
Dec 22, 2004 97.55 98.11 95.30 95.80 1,270,800 -1.75(-1.79%)
Dec 21, 2004 98.99 98.99 97.16 97.55 1,248,600 -0.46(-0.47%)
Dec 20, 2004 95.00 98.95 94.52 98.01 2,079,600 +3.61(+3.82%)
Dec 17, 2004 93.48 94.84 93.00 94.40 858,000 +0.93(+0.99%)
Dec 16, 2004 94.70 94.99 93.10 93.47 1,035,000 -1.03(-1.09%)
Dec 15, 2004 92.01 94.75 92.01 94.50 1,203,000 +2.85(+3.11%)
Dec 14, 2004 92.50 92.50 91.05 91.65 913,200 -1.21(-1.30%)
Dec 13, 2004 92.52 93.14 91.15 92.86 1,149,000 +0.50(+0.54%)
Dec 10, 2004 92.47 92.94 91.51 92.36 1,687,800 +1.46(+1.61%)
Dec 09, 2004 89.02 93.33 88.00 90.90 3,861,000 +2.13(+2.40%)
Dec 08, 2004 85.70 89.30 85.47 88.77 3,424,200 -1.23(-1.37%)
Dec 07, 2004 94.85 95.85 89.40 90.00 2,916,000 -4.60(-4.86%)
Dec 06, 2004 94.55 95.89 93.70 94.60 1,136,400 -0.15(-0.16%)
Dec 03, 2004 96.04 96.04 92.50 94.75 2,832,000 -2.25(-2.32%)
Dec 02, 2004 99.58 100.90 93.50 97.00 3,330,600 -3.35(-3.34%)
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.