Cameco Corporation (NY: CCJ )

20.08 USD +1.92 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 54.37 54.80 53.44 53.50 811,600 -0.28(-0.52%)
Sep 29, 2005 53.00 54.50 52.77 53.78 1,342,600 +1.03(+1.95%)
Sep 28, 2005 52.52 53.37 52.03 52.75 1,306,400 +0.05(+0.09%)
Sep 27, 2005 53.10 53.40 51.75 52.70 1,319,800 -0.77(-1.44%)
Sep 26, 2005 51.61 53.47 50.25 53.47 2,709,000 +1.25(+2.39%)
Sep 23, 2005 52.25 52.66 51.52 52.22 1,671,000 -0.51(-0.97%)
Sep 22, 2005 54.50 54.55 52.31 52.73 1,430,600 -1.51(-2.78%)
Sep 21, 2005 53.80 54.71 53.33 54.24 1,165,000 +1.34(+2.53%)
Sep 20, 2005 54.80 55.59 52.84 52.90 1,532,600 -1.80(-3.29%)
Sep 19, 2005 53.68 55.34 53.68 54.70 2,426,000 +1.40(+2.63%)
Sep 16, 2005 51.51 53.56 50.96 53.30 2,399,600 +1.85(+3.60%)
Sep 15, 2005 52.25 52.30 50.74 51.45 931,800 -0.61(-1.17%)
Sep 14, 2005 50.99 52.25 50.95 52.06 1,677,400 +1.41(+2.78%)
Sep 13, 2005 53.00 53.00 50.40 50.65 2,770,000 -2.23(-4.22%)
Sep 12, 2005 55.00 55.00 52.42 52.88 2,428,600 -0.89(-1.66%)
Sep 09, 2005 51.50 54.00 51.27 53.77 2,997,600 +2.87(+5.64%)
Sep 08, 2005 50.18 51.73 50.18 50.90 1,621,200 +1.11(+2.23%)
Sep 07, 2005 49.65 50.43 49.39 49.79 1,557,600 -0.01(-0.02%)
Sep 06, 2005 50.45 50.95 49.13 49.80 2,614,800 -0.90(-1.78%)
Sep 02, 2005 51.97 51.97 49.92 50.70 1,504,600 -1.27(-2.44%)
Sep 01, 2005 50.76 52.66 50.63 51.97 3,309,400 +1.62(+3.22%)
Aug 31, 2005 47.70 51.60 47.40 50.35 3,614,000 +3.00(+6.34%)
Aug 30, 2005 46.42 47.51 46.01 47.35 1,513,000 +0.93(+2.00%)
Aug 29, 2005 45.45 46.43 45.45 46.42 1,051,400 +1.06(+2.34%)
Aug 26, 2005 46.65 46.89 45.06 45.36 1,130,800 -1.16(-2.49%)
Aug 25, 2005 46.30 46.65 45.70 46.52 793,800 +0.28(+0.61%)
Aug 24, 2005 46.47 47.01 46.20 46.24 1,166,000 -0.22(-0.47%)
Aug 23, 2005 47.25 47.70 46.27 46.46 1,000,400 -0.38(-0.81%)
Aug 22, 2005 47.67 47.67 46.59 46.84 1,190,000 +0.78(+1.69%)
Aug 19, 2005 44.83 46.39 44.80 46.06 1,725,800 +1.75(+3.95%)
Aug 18, 2005 45.00 45.35 43.35 44.31 3,406,200 -1.31(-2.87%)
Aug 17, 2005 46.68 47.09 45.12 45.62 1,594,400 -1.09(-2.33%)
Aug 16, 2005 47.96 48.07 46.52 46.71 1,313,800 -1.26(-2.63%)
Aug 15, 2005 49.10 49.27 47.27 47.97 2,002,200 -0.99(-2.02%)
Aug 12, 2005 48.61 49.21 48.11 48.96 1,395,000 +0.10(+0.20%)
Aug 11, 2005 48.07 49.22 48.06 48.86 1,791,000 +0.80(+1.66%)
Aug 10, 2005 46.87 48.22 46.87 48.06 1,598,800 +1.69(+3.64%)
Aug 09, 2005 46.40 46.60 45.94 46.37 760,600 +0.22(+0.48%)
Aug 08, 2005 46.04 46.75 45.76 46.15 999,000 +0.45(+0.98%)
Aug 05, 2005 46.80 47.02 44.74 45.70 2,284,600 -1.14(-2.43%)
Aug 04, 2005 47.96 47.96 46.80 46.84 1,062,200 -1.04(-2.17%)
Aug 03, 2005 47.15 48.19 47.07 47.88 2,434,800 +0.34(+0.72%)
Aug 02, 2005 47.76 48.33 46.78 47.54 1,796,600 -0.06(-0.13%)
Aug 01, 2005 46.91 48.16 46.50 47.60 1,499,400 +0.65(+1.38%)
Jul 29, 2005 47.75 48.86 46.25 46.95 3,402,200 -2.02(-4.12%)
Jul 28, 2005 48.60 49.48 47.94 48.97 1,486,200 +0.71(+1.47%)
Jul 27, 2005 48.31 48.99 47.46 48.26 1,455,600 -0.09(-0.19%)
Jul 26, 2005 48.50 48.50 48.18 48.35 999,400 -0.47(-0.96%)
Jul 25, 2005 49.57 49.57 48.60 48.82 1,218,000 -0.24(-0.49%)
Jul 22, 2005 49.00 49.28 48.71 49.06 870,000 +0.26(+0.53%)
Jul 21, 2005 49.09 49.40 48.48 48.80 1,285,400 +0.48(+0.99%)
Jul 20, 2005 48.80 50.46 47.51 48.32 3,657,000 -0.27(-0.56%)
Jul 19, 2005 47.27 48.83 47.27 48.59 1,734,600 +1.55(+3.30%)
Jul 18, 2005 45.93 47.25 45.93 47.04 1,236,400 +1.28(+2.80%)
Jul 15, 2005 46.05 46.16 45.51 45.76 953,800 -0.44(-0.95%)
Jul 14, 2005 47.70 47.70 45.85 46.20 1,822,800 -1.04(-2.20%)
Jul 13, 2005 47.10 48.49 46.93 47.24 2,385,200 +0.19(+0.40%)
Jul 12, 2005 45.50 47.25 45.30 47.05 1,911,000 +1.75(+3.86%)
Jul 11, 2005 45.25 45.71 44.27 45.30 2,195,400 +0.19(+0.42%)
Jul 08, 2005 45.70 46.28 45.07 45.11 1,477,800 -0.61(-1.33%)
Jul 07, 2005 45.27 45.80 44.96 45.72 939,000 -0.22(-0.48%)
Jul 06, 2005 46.79 47.25 45.54 45.94 1,681,400 -0.42(-0.91%)
Jul 05, 2005 45.47 46.85 43.35 46.36 1,974,000 +0.42(+0.91%)
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.