Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.81 35.45 33.32 35.25 3,993,632 +2.50(+7.64%)
Mar 30, 2005 32.03 32.76 31.79 32.75 3,030,993 +0.92(+2.88%)
Mar 29, 2005 33.32 34.09 31.43 31.83 5,998,481 -1.53(-4.59%)
Mar 28, 2005 35.00 35.00 32.83 33.36 4,295,100 -1.84(-5.23%)
Mar 24, 2005 35.20 35.70 34.22 35.20 2,524,949 +0.35(+1.01%)
Mar 23, 2005 36.65 36.65 34.23 34.85 4,628,949 -2.49(-6.68%)
Mar 22, 2005 37.05 38.16 36.97 37.34 2,375,094 -0.29(-0.76%)
Mar 21, 2005 38.75 38.80 37.45 37.63 2,695,137 -0.86(-2.24%)
Mar 18, 2005 37.45 39.43 37.17 38.49 5,284,848 +1.75(+4.77%)
Mar 17, 2005 35.60 36.81 35.47 36.74 2,663,760 +1.97(+5.66%)
Mar 16, 2005 34.69 35.14 33.90 34.77 1,716,684 +0.26(+0.74%)
Mar 15, 2005 34.10 34.83 33.86 34.52 1,508,845 +0.81(+2.41%)
Mar 14, 2005 35.26 35.34 33.30 33.70 2,093,958 -1.15(-3.29%)
Mar 11, 2005 33.29 35.18 33.24 34.85 1,632,343 +1.26(+3.75%)
Mar 10, 2005 35.06 35.34 33.07 33.59 4,079,228 -2.11(-5.91%)
Mar 09, 2005 36.21 36.60 35.60 35.70 1,948,621 -0.70(-1.93%)
Mar 08, 2005 36.39 37.06 36.03 36.40 2,074,881 +0.47(+1.31%)
Mar 07, 2005 37.01 37.04 35.87 35.93 1,748,061 -0.17(-0.46%)
Mar 04, 2005 35.46 37.09 35.37 36.10 3,411,280 +0.88(+2.51%)
Mar 03, 2005 34.94 35.62 34.66 35.22 1,815,584 +0.33(+0.94%)
Mar 02, 2005 33.46 35.83 32.87 34.89 4,137,463 +0.14(+0.41%)
Mar 01, 2005 36.65 37.06 34.06 34.75 4,322,963 -1.59(-4.38%)
Feb 28, 2005 38.57 38.57 35.85 36.34 4,195,949 -1.35(-3.59%)
Feb 25, 2005 38.60 38.98 37.30 37.70 4,111,609 +0.49(+1.31%)
Feb 24, 2005 35.34 38.60 35.05 37.21 3,870,133 +1.82(+5.16%)
Feb 23, 2005 35.28 35.52 34.60 35.38 2,798,052 +0.26(+0.75%)
Feb 22, 2005 34.79 35.60 34.34 35.12 2,646,189 +0.71(+2.06%)
Feb 18, 2005 35.00 35.06 34.14 34.41 1,972,467 -0.52(-1.48%)
Feb 17, 2005 35.03 35.81 34.46 34.93 2,657,987 +0.73(+2.12%)
Feb 16, 2005 33.97 34.33 33.30 34.21 1,616,781 +0.40(+1.18%)
Feb 15, 2005 33.66 34.83 33.46 33.81 2,006,856 +0.79(+2.39%)
Feb 14, 2005 34.06 34.20 32.28 33.02 3,060,864 -0.69(-2.06%)
Feb 11, 2005 32.16 34.79 31.67 33.71 5,808,965 +1.84(+5.78%)
Feb 10, 2005 30.04 31.97 30.04 31.87 2,652,966 +1.79(+5.96%)
Feb 09, 2005 30.49 30.58 29.89 30.08 1,564,570 -0.45(-1.49%)
Feb 08, 2005 30.60 30.71 30.08 30.53 2,444,374 -0.07(-0.23%)
Feb 07, 2005 30.77 31.47 30.46 30.60 2,942,386 -0.04(-0.13%)
Feb 04, 2005 30.23 30.97 29.88 30.64 5,457,044 +0.78(+2.61%)
Feb 03, 2005 29.03 29.93 28.56 29.86 3,175,326 +0.96(+3.34%)
Feb 02, 2005 28.56 29.08 28.40 28.90 1,654,182 +0.50(+1.77%)
Feb 01, 2005 27.49 28.88 27.38 28.40 2,847,502 +1.03(+3.76%)
Jan 31, 2005 26.76 27.41 26.13 27.37 2,764,919 +0.93(+3.53%)
Jan 28, 2005 27.90 28.22 26.19 26.44 4,387,222 -1.38(-4.96%)
Jan 27, 2005 27.89 29.00 26.00 27.82 5,892,804 -0.92(-3.22%)
Jan 26, 2005 29.64 29.64 27.57 28.74 2,963,722 -0.69(-2.36%)
Jan 25, 2005 29.46 29.64 29.02 29.43 2,697,396 +0.46(+1.60%)
Jan 24, 2005 27.85 29.08 27.73 28.97 3,676,099 +1.32(+4.78%)
Jan 21, 2005 27.27 27.86 27.13 27.65 1,779,940 +0.51(+1.88%)
Jan 20, 2005 27.40 27.49 26.57 27.14 1,552,521 -0.42(-1.53%)
Jan 19, 2005 27.56 27.69 27.26 27.56 926,743 +0.14(+0.52%)
Jan 18, 2005 27.49 27.65 27.23 27.42 1,559,800 +0.01(+0.03%)
Jan 14, 2005 27.97 27.97 27.17 27.41 1,395,637 -0.25(-0.89%)
Jan 13, 2005 27.25 27.86 26.77 27.66 1,761,616 +0.65(+2.39%)
Jan 12, 2005 27.23 27.44 26.85 27.01 2,261,134 +0.53(+2.02%)
Jan 11, 2005 26.69 26.73 26.29 26.48 2,078,144 +0.49(+1.90%)
Jan 10, 2005 25.89 26.56 25.31 25.98 1,997,067 +0.57(+2.23%)
Jan 07, 2005 25.70 25.81 25.15 25.42 1,434,293 -50.92(-66.70%)
Jan 06, 2005 74.74 76.61 73.74 76.34 3,363,838 +1.59(+2.13%)
Jan 05, 2005 80.55 80.63 73.91 74.74 4,589,037 -5.85(-7.26%)
Jan 04, 2005 80.27 81.83 80.24 80.59 2,476,002 +0.92(+1.15%)
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.