Cameco Corporation (NY: CCJ )

23.12 USD +0.71 (+3.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 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%)
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.