Cameco Corporation (NY: CCJ )

19.70 USD -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 39.50 40.19 39.30 39.90 2,017,700 +0.44(+1.12%)
Jul 28, 2006 39.02 39.59 38.52 39.46 2,196,300 +1.22(+3.19%)
Jul 27, 2006 39.15 39.50 38.12 38.24 1,909,600 -0.60(-1.54%)
Jul 26, 2006 39.15 39.15 38.20 38.84 1,414,600 -0.12(-0.31%)
Jul 25, 2006 38.38 39.20 37.83 38.96 1,371,500 +0.58(+1.51%)
Jul 24, 2006 37.47 38.50 37.30 38.38 1,455,300 +1.33(+3.59%)
Jul 21, 2006 38.80 38.80 36.76 37.05 1,504,300 -1.17(-3.06%)
Jul 20, 2006 39.89 40.22 38.12 38.22 1,282,400 -1.60(-4.02%)
Jul 19, 2006 38.08 40.08 37.35 39.82 1,863,000 +1.37(+3.56%)
Jul 18, 2006 39.06 39.59 38.06 38.45 1,447,600 -0.47(-1.21%)
Jul 17, 2006 39.90 40.05 38.67 38.92 1,350,300 -1.08(-2.70%)
Jul 14, 2006 40.00 40.24 38.64 40.00 1,708,200 +0.09(+0.23%)
Jul 13, 2006 40.80 41.01 39.85 39.91 1,521,800 -1.20(-2.92%)
Jul 12, 2006 41.20 42.25 40.95 41.11 2,601,400 +0.01(+0.02%)
Jul 11, 2006 39.90 41.23 39.80 41.10 1,374,400 +0.99(+2.47%)
Jul 10, 2006 39.68 40.55 39.45 40.11 1,147,800 -0.15(-0.37%)
Jul 07, 2006 40.07 41.02 39.87 40.26 1,138,200 -0.22(-0.54%)
Jul 06, 2006 40.13 41.17 40.05 40.48 1,313,900 +0.22(+0.55%)
Jul 05, 2006 40.60 40.97 39.75 40.26 1,958,600 -0.89(-2.16%)
Jul 03, 2006 40.10 41.43 39.99 41.15 824,000 +1.18(+2.95%)
Jun 30, 2006 40.00 40.57 39.28 39.97 1,771,600 +0.12(+0.30%)
Jun 29, 2006 37.80 39.95 37.80 39.85 2,172,200 +2.55(+6.84%)
Jun 28, 2006 37.14 37.63 36.29 37.30 2,144,600 +0.12(+0.32%)
Jun 27, 2006 38.80 39.04 36.98 37.18 2,371,200 -1.70(-4.37%)
Jun 26, 2006 39.54 39.76 38.64 38.88 1,156,700 -0.47(-1.19%)
Jun 23, 2006 38.65 39.82 38.43 39.35 1,820,300 +0.47(+1.21%)
Jun 22, 2006 38.55 39.56 37.62 38.88 2,549,000 +0.44(+1.14%)
Jun 21, 2006 36.40 38.74 36.40 38.44 1,914,700 +2.00(+5.49%)
Jun 20, 2006 36.50 37.38 35.89 36.44 1,911,800 +0.41(+1.14%)
Jun 19, 2006 37.58 37.70 35.92 36.03 1,952,400 -1.99(-5.23%)
Jun 16, 2006 38.21 39.20 37.55 38.02 3,026,900 -0.15(-0.39%)
Jun 15, 2006 36.52 38.23 36.23 38.17 3,143,100 +2.84(+8.04%)
Jun 14, 2006 35.36 35.95 34.64 35.33 3,659,700 +0.78(+2.26%)
Jun 13, 2006 35.41 35.75 34.16 34.55 5,395,800 -1.97(-5.39%)
Jun 12, 2006 37.70 38.10 36.41 36.52 2,065,400 -1.05(-2.79%)
Jun 09, 2006 39.07 39.42 37.06 37.57 2,606,500 -0.29(-0.77%)
Jun 08, 2006 37.76 38.20 35.69 37.86 5,025,700 -1.00(-2.57%)
Jun 07, 2006 39.57 40.31 38.79 38.86 2,779,700 -1.28(-3.19%)
Jun 06, 2006 41.72 41.72 39.35 40.14 3,647,600 -2.01(-4.77%)
Jun 05, 2006 43.60 44.67 41.79 42.15 2,405,900 -1.35(-3.10%)
Jun 02, 2006 42.99 43.60 42.28 43.50 1,899,900 +1.16(+2.74%)
Jun 01, 2006 40.63 42.44 40.37 42.34 1,871,200 +0.86(+2.07%)
May 31, 2006 40.81 42.46 40.69 41.48 2,176,300 +0.87(+2.14%)
May 30, 2006 41.87 42.40 40.14 40.61 2,370,600 -1.30(-3.10%)
May 26, 2006 41.38 41.99 40.80 41.91 1,501,900 +0.70(+1.70%)
May 25, 2006 40.26 41.21 39.78 41.21 2,523,800 +1.84(+4.67%)
May 24, 2006 38.57 40.89 38.10 39.37 4,293,700 +0.24(+0.61%)
May 23, 2006 39.00 39.99 38.65 39.13 3,155,100 +1.25(+3.30%)
May 22, 2006 37.89 38.21 35.19 37.88 4,424,700 -0.95(-2.45%)
May 19, 2006 38.09 39.28 36.91 38.83 3,304,100 +0.34(+0.88%)
May 18, 2006 38.98 40.03 38.35 38.49 3,400,400 -0.92(-2.33%)
May 17, 2006 40.23 40.85 38.51 39.41 3,749,300 -0.49(-1.23%)
May 16, 2006 38.90 40.42 38.60 39.90 3,363,100 +1.14(+2.94%)
May 15, 2006 39.20 39.55 36.94 38.76 4,024,700 -2.44(-5.92%)
May 12, 2006 43.06 43.06 39.64 41.20 4,051,000 -2.30(-5.29%)
May 11, 2006 44.35 45.34 43.20 43.50 3,028,600 -0.70(-1.58%)
May 10, 2006 43.75 44.32 42.75 44.20 1,989,900 +0.70(+1.61%)
May 09, 2006 42.84 43.83 42.33 43.50 2,017,100 +1.01(+2.38%)
May 08, 2006 42.94 43.49 42.08 42.49 1,463,200 -0.48(-1.12%)
May 05, 2006 42.77 43.25 42.32 42.97 1,564,700 +0.67(+1.58%)
May 04, 2006 41.75 42.68 41.49 42.30 2,096,700 +0.31(+0.74%)
May 03, 2006 43.27 43.27 41.50 41.99 1,642,000 -0.80(-1.87%)
May 02, 2006 42.20 43.61 42.20 42.79 2,592,700 +1.00(+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.