Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.47 32.02 31.31 31.79 2,532,354 +0.35(+1.12%)
Jul 28, 2006 31.09 31.54 30.69 31.44 2,756,510 +0.97(+3.19%)
Jul 27, 2006 31.19 31.47 30.37 30.47 2,396,681 -0.48(-1.54%)
Jul 26, 2006 31.19 31.19 30.44 30.95 1,775,421 -0.10(-0.31%)
Jul 25, 2006 30.58 31.23 30.14 31.04 1,721,328 +0.46(+1.51%)
Jul 24, 2006 29.85 30.68 29.72 30.58 1,826,503 +1.06(+3.59%)
Jul 21, 2006 30.91 30.91 29.29 29.52 1,888,001 -0.93(-3.06%)
Jul 20, 2006 31.78 32.05 30.37 30.45 1,609,501 -1.27(-4.02%)
Jul 19, 2006 30.34 31.93 29.76 31.73 2,338,195 +1.09(+3.56%)
Jul 18, 2006 31.12 31.54 30.32 30.64 1,816,839 -0.37(-1.21%)
Jul 17, 2006 31.79 31.91 30.81 31.01 1,694,720 -0.86(-2.70%)
Jul 14, 2006 31.87 32.06 30.79 31.87 2,143,910 +0.07(+0.23%)
Jul 13, 2006 32.51 32.68 31.75 31.80 1,909,965 -0.96(-2.92%)
Jul 12, 2006 32.83 33.66 32.63 32.76 3,264,938 +0.01(+0.02%)
Jul 11, 2006 31.79 32.85 31.71 32.75 1,724,968 +0.79(+2.47%)
Jul 10, 2006 31.62 32.31 31.43 31.96 1,440,569 -0.12(-0.37%)
Jul 07, 2006 31.93 32.68 31.77 32.08 1,428,520 -0.18(-0.54%)
Jul 06, 2006 31.97 32.80 31.91 32.25 1,649,036 +0.18(+0.55%)
Jul 05, 2006 32.35 32.64 31.67 32.08 2,458,180 -0.71(-2.16%)
Jul 03, 2006 31.95 33.01 31.86 32.79 1,034,177 +0.94(+2.95%)
Jun 30, 2006 31.87 32.32 31.30 31.85 2,223,481 +0.10(+0.30%)
Jun 29, 2006 30.12 31.83 30.12 31.75 2,726,262 +2.03(+6.84%)
Jun 28, 2006 29.59 29.98 28.91 29.72 2,691,623 +0.10(+0.32%)
Jun 27, 2006 30.91 31.11 29.46 29.62 2,976,021 -1.35(-4.37%)
Jun 26, 2006 31.50 31.68 30.79 30.98 1,451,739 -0.37(-1.19%)
Jun 23, 2006 30.80 31.73 30.62 31.35 2,284,603 +0.37(+1.21%)
Jun 22, 2006 30.72 31.52 29.97 30.98 3,199,173 +0.35(+1.14%)
Jun 21, 2006 29.00 30.87 29.00 30.63 2,403,082 +1.59(+5.49%)
Jun 20, 2006 29.08 29.78 28.60 29.03 2,399,442 +0.33(+1.14%)
Jun 19, 2006 29.94 30.04 28.62 28.71 2,450,398 -1.59(-5.23%)
Jun 16, 2006 30.44 31.23 29.92 30.29 3,798,971 -0.12(-0.39%)
Jun 15, 2006 29.10 30.46 28.87 30.41 3,944,810 +2.26(+8.04%)
Jun 14, 2006 28.17 28.64 27.60 28.15 4,593,179 +0.62(+2.26%)
Jun 13, 2006 28.21 28.48 27.22 27.53 6,772,106 -1.57(-5.39%)
Jun 12, 2006 30.04 30.36 29.01 29.10 2,592,221 -0.84(-2.79%)
Jun 09, 2006 31.13 31.41 29.53 29.93 3,271,339 -0.23(-0.77%)
Jun 08, 2006 30.09 30.44 28.44 30.17 6,307,605 -0.80(-2.57%)
Jun 07, 2006 31.53 32.12 30.91 30.96 3,488,717 -1.02(-3.19%)
Jun 06, 2006 33.24 33.24 31.35 31.98 4,577,993 -1.60(-4.77%)
Jun 05, 2006 34.74 35.59 33.30 33.58 3,019,572 -1.08(-3.10%)
Jun 02, 2006 34.25 34.74 33.69 34.66 2,384,507 +0.92(+2.74%)
Jun 01, 2006 32.37 33.81 32.17 33.74 2,348,486 +0.69(+2.07%)
May 31, 2006 32.52 33.83 32.42 33.05 2,731,408 +0.69(+2.14%)
May 30, 2006 33.36 33.78 31.98 32.36 2,975,268 -1.04(-3.10%)
May 26, 2006 32.97 33.46 32.51 33.39 1,884,989 +0.56(+1.70%)
May 25, 2006 32.08 32.83 31.70 32.83 3,167,545 +1.47(+4.67%)
May 24, 2006 30.73 32.58 30.36 31.37 5,388,893 +0.19(+0.61%)
May 23, 2006 31.07 31.86 30.80 31.18 3,959,871 +1.00(+3.30%)
May 22, 2006 30.19 30.44 28.04 30.18 5,553,308 -0.76(-2.45%)
May 19, 2006 30.35 31.30 29.41 30.94 4,146,876 +0.27(+0.88%)
May 18, 2006 31.06 31.89 30.56 30.67 4,267,739 -0.73(-2.33%)
May 17, 2006 32.05 32.55 30.69 31.40 4,705,633 -0.39(-1.23%)
May 16, 2006 30.99 32.21 30.76 31.79 4,220,925 +0.91(+2.94%)
May 15, 2006 31.23 31.51 29.43 30.88 5,051,280 -1.94(-5.92%)
May 12, 2006 34.31 34.31 31.58 32.83 5,084,288 -1.83(-5.29%)
May 11, 2006 35.34 36.13 34.42 34.66 3,801,104 -0.56(-1.58%)
May 10, 2006 34.86 35.31 34.06 35.22 2,497,463 +0.56(+1.61%)
May 09, 2006 34.13 34.92 33.73 34.66 2,531,601 +0.80(+2.38%)
May 08, 2006 34.21 34.65 33.53 33.85 1,836,418 -0.38(-1.12%)
May 05, 2006 34.08 34.46 33.72 34.24 1,963,807 +0.53(+1.58%)
May 04, 2006 33.27 34.01 33.06 33.70 2,631,505 +0.25(+0.74%)
May 03, 2006 34.48 34.48 33.07 33.46 2,060,824 -0.64(-1.87%)
May 02, 2006 33.62 34.75 33.62 34.09 3,254,019 +0.80(+2.39%)
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.