Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.78 29.28 28.20 28.68 1,902,560 -0.38(-1.32%)
Mar 30, 2006 28.64 29.54 28.61 29.07 3,337,733 +1.15(+4.11%)
Mar 29, 2006 27.26 27.98 27.15 27.92 2,035,723 +0.74(+2.73%)
Mar 28, 2006 27.70 27.80 27.04 27.18 2,169,388 -0.57(-2.04%)
Mar 27, 2006 27.97 28.09 27.50 27.74 1,521,019 -0.32(-1.14%)
Mar 24, 2006 27.52 28.21 27.40 28.06 2,465,584 +0.58(+2.12%)
Mar 23, 2006 27.44 27.52 27.15 27.48 1,515,747 +0.39(+1.44%)
Mar 22, 2006 26.29 27.32 26.29 27.09 1,546,873 +0.39(+1.46%)
Mar 21, 2006 26.29 27.02 25.10 26.70 5,256,609 -0.72(-2.62%)
Mar 20, 2006 28.53 28.84 27.06 27.42 4,832,646 -1.20(-4.18%)
Mar 17, 2006 28.95 28.96 28.43 28.61 1,361,499 -0.19(-0.66%)
Mar 16, 2006 29.16 29.27 28.68 28.80 1,629,080 -0.27(-0.93%)
Mar 15, 2006 28.91 29.15 28.56 29.07 1,665,728 +0.35(+1.22%)
Mar 14, 2006 28.68 29.05 28.41 28.72 2,431,321 +0.29(+1.01%)
Mar 13, 2006 27.33 28.55 27.29 28.44 2,499,095 +1.18(+4.33%)
Mar 10, 2006 27.01 27.35 26.26 27.26 2,422,536 +0.29(+1.09%)
Mar 09, 2006 27.29 27.89 26.30 26.96 2,229,380 +0.18(+0.68%)
Mar 08, 2006 28.09 28.09 26.13 26.78 6,394,706 -1.70(-5.96%)
Mar 07, 2006 29.77 29.84 28.09 28.48 3,523,106 -1.56(-5.20%)
Mar 06, 2006 30.68 31.27 29.88 30.04 3,237,076 -0.25(-0.82%)
Mar 03, 2006 29.64 30.40 29.64 30.29 2,172,400 +0.53(+1.79%)
Mar 02, 2006 29.61 30.28 29.49 29.75 2,672,169 +0.28(+0.95%)
Mar 01, 2006 29.68 30.28 29.34 29.47 2,251,846 -0.10(-0.35%)
Feb 28, 2006 29.03 29.68 28.17 29.58 2,642,675 +0.55(+1.89%)
Feb 27, 2006 29.62 29.94 28.80 29.03 1,771,154 -0.45(-1.54%)
Feb 24, 2006 29.23 29.64 29.06 29.48 1,400,909 +0.47(+1.62%)
Feb 23, 2006 29.68 30.08 28.76 29.01 2,701,287 -0.13(-0.45%)
Feb 22, 2006 29.54 29.91 28.86 29.14 1,782,952 -0.73(-2.45%)
Feb 21, 2006 30.54 30.66 29.61 29.87 1,792,365 +0.65(+2.21%)
Feb 17, 2006 28.68 29.23 28.68 29.23 2,105,505 -28.07(-48.98%)
Feb 16, 2006 56.57 57.34 56.32 57.30 3,100,022 +1.31(+2.35%)
Feb 15, 2006 55.17 56.36 54.44 55.98 4,099,811 +1.70(+3.14%)
Feb 14, 2006 53.94 54.73 53.40 54.28 4,232,095 +0.18(+0.32%)
Feb 13, 2006 55.77 55.79 53.78 54.10 3,635,435 -1.69(-3.03%)
Feb 10, 2006 56.36 56.61 54.78 55.79 4,826,748 -0.77(-1.37%)
Feb 09, 2006 56.37 57.81 56.29 56.56 4,103,576 +0.79(+1.41%)
Feb 08, 2006 54.79 56.04 53.34 55.77 5,646,057 +1.14(+2.09%)
Feb 07, 2006 58.24 58.76 54.58 54.63 6,438,508 -3.35(-5.78%)
Feb 06, 2006 56.22 58.44 55.97 57.99 6,387,302 +2.21(+3.97%)
Feb 03, 2006 56.65 56.73 55.06 55.77 5,945,266 -0.37(-0.65%)
Feb 02, 2006 58.55 59.24 55.53 56.14 11,346,334 -2.02(-3.48%)
Feb 01, 2006 65.45 65.45 57.77 58.16 15,791,290 -4.84(-7.69%)
Jan 31, 2006 63.02 63.18 62.09 63.01 3,011,414 +0.22(+0.34%)
Jan 30, 2006 63.69 63.94 62.25 62.79 2,216,955 +0.21(+0.33%)
Jan 27, 2006 61.50 62.88 60.77 62.59 3,127,634 +2.40(+3.98%)
Jan 26, 2006 59.35 60.82 58.56 60.19 2,117,303 +1.68(+2.87%)
Jan 25, 2006 61.00 62.07 58.08 58.51 4,235,108 -2.01(-3.32%)
Jan 24, 2006 59.32 62.13 59.32 60.51 3,635,937 +1.34(+2.26%)
Jan 23, 2006 58.11 59.42 57.53 59.18 2,019,909 +1.13(+1.95%)
Jan 20, 2006 59.88 60.51 57.30 58.04 3,309,117 -0.92(-1.57%)
Jan 19, 2006 56.37 59.29 56.21 58.97 3,710,739 +3.44(+6.20%)
Jan 18, 2006 56.17 56.87 54.87 55.53 2,766,174 -1.80(-3.14%)
Jan 17, 2006 58.56 58.79 57.16 57.33 2,622,343 -0.85(-1.47%)
Jan 13, 2006 59.16 59.16 57.61 58.18 2,542,520 -0.78(-1.32%)
Jan 12, 2006 57.34 60.47 57.10 58.96 6,426,460 +2.82(+5.02%)
Jan 11, 2006 54.93 56.44 54.93 56.14 2,786,757 +1.25(+2.28%)
Jan 10, 2006 53.66 55.61 53.64 54.89 2,571,889 +0.62(+1.15%)
Jan 09, 2006 54.35 54.56 53.52 54.27 2,540,010 -0.65(-1.18%)
Jan 06, 2006 54.90 55.69 54.37 54.91 2,564,358 +0.96(+1.79%)
Jan 05, 2006 55.81 55.82 53.59 53.95 3,851,809 -2.03(-3.63%)
Jan 04, 2006 54.10 56.56 53.43 55.98 4,736,132 +1.82(+3.37%)
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.