Cameco Corporation (NY: CCJ )

23.18 USD -1.80 (-7.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 40.65 42.27 40.65 41.79 2,286,300 +1.14(+2.80%)
Apr 28, 2006 40.23 40.91 40.12 40.65 1,676,600 +0.85(+2.14%)
Apr 27, 2006 40.85 41.25 39.40 39.80 1,819,700 -1.49(-3.61%)
Apr 26, 2006 41.74 41.80 40.82 41.29 1,187,700 +0.06(+0.15%)
Apr 25, 2006 42.00 42.56 40.82 41.23 1,421,700 -0.49(-1.17%)
Apr 24, 2006 41.81 42.21 41.01 41.72 1,143,400 -0.08(-0.19%)
Apr 21, 2006 41.62 42.82 41.29 41.80 2,093,900 +0.42(+1.01%)
Apr 20, 2006 43.44 43.44 40.75 41.38 2,914,300 -1.62(-3.77%)
Apr 19, 2006 41.55 43.09 41.13 43.00 3,270,600 +1.90(+4.62%)
Apr 18, 2006 40.21 41.86 40.10 41.10 3,335,000 +1.21(+3.03%)
Apr 17, 2006 39.09 39.92 39.02 39.89 1,755,600 +1.42(+3.69%)
Apr 13, 2006 38.25 38.68 37.51 38.47 1,202,000 +0.22(+0.58%)
Apr 12, 2006 37.30 38.27 37.29 38.25 1,122,300 +0.95(+2.55%)
Apr 11, 2006 37.81 38.39 37.04 37.30 1,186,800 -0.15(-0.40%)
Apr 10, 2006 37.08 37.97 36.77 37.45 2,304,800 -0.03(-0.08%)
Apr 07, 2006 38.25 38.61 37.20 37.48 2,394,900 -1.62(-4.14%)
Apr 06, 2006 39.72 39.80 38.41 39.10 2,525,900 -0.11(-0.28%)
Apr 05, 2006 38.11 39.39 38.11 39.21 2,477,400 +1.21(+3.18%)
Apr 04, 2006 37.67 38.20 36.97 38.00 2,125,300 +0.57(+1.52%)
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.