Cameco Corporation (NY: CCJ )

19.28 USD -0.73 (-3.65%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 44.85 46.09 44.58 45.94 1,157,800 +1.19(+2.66%)
Jun 30, 2005 44.69 44.90 44.14 44.75 1,861,800 -0.03(-0.07%)
Jun 29, 2005 44.55 44.84 43.71 44.78 1,503,400 +0.14(+0.31%)
Jun 28, 2005 44.29 44.75 43.50 44.64 1,782,600 +0.50(+1.13%)
Jun 27, 2005 42.40 44.47 41.81 44.14 2,792,800 +2.27(+5.42%)
Jun 24, 2005 42.86 43.35 41.48 41.87 1,326,000 -0.95(-2.22%)
Jun 23, 2005 43.69 43.83 42.48 42.82 1,094,200 -0.66(-1.52%)
Jun 22, 2005 42.89 43.68 42.76 43.48 1,227,400 +0.79(+1.85%)
Jun 21, 2005 43.00 43.29 41.94 42.69 1,340,400 -0.31(-0.72%)
Jun 20, 2005 44.05 44.06 42.90 43.00 1,214,800 -1.23(-2.78%)
Jun 17, 2005 45.01 45.35 44.03 44.23 2,402,200 -0.45(-1.01%)
Jun 16, 2005 44.00 44.89 44.00 44.68 1,555,200 +1.07(+2.45%)
Jun 15, 2005 43.00 43.65 42.72 43.61 1,607,800 +1.11(+2.61%)
Jun 14, 2005 41.90 42.58 41.63 42.50 738,800 +0.60(+1.43%)
Jun 13, 2005 42.00 42.05 41.20 41.90 1,087,200 +0.03(+0.07%)
Jun 10, 2005 41.07 42.04 40.94 41.87 985,600 +1.03(+2.52%)
Jun 09, 2005 40.77 40.84 39.75 40.84 1,387,000 +0.14(+0.34%)
Jun 08, 2005 41.25 41.43 40.29 40.70 1,519,200 -0.55(-1.33%)
Jun 07, 2005 41.41 41.81 41.07 41.25 1,373,200 -0.73(-1.74%)
Jun 06, 2005 42.58 42.85 41.66 41.98 925,800 -0.10(-0.24%)
Jun 03, 2005 41.46 42.49 41.36 42.08 1,313,800 +0.81(+1.96%)
Jun 02, 2005 43.10 43.37 41.17 41.27 2,390,400 -1.74(-4.05%)
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.