Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 63.02 63.18 62.09 63.01 3,011,414 +0.22(+0.34%)
Jan 30, 2006 63.69 63.94 62.25 62.79 2,216,955 +0.21(+0.33%)
Jan 27, 2006 61.50 62.88 60.77 62.59 3,127,634 +2.40(+3.98%)
Jan 26, 2006 59.35 60.82 58.56 60.19 2,117,303 +1.68(+2.87%)
Jan 25, 2006 61.00 62.07 58.08 58.51 4,235,108 -2.01(-3.32%)
Jan 24, 2006 59.32 62.13 59.32 60.51 3,635,937 +1.34(+2.26%)
Jan 23, 2006 58.11 59.42 57.53 59.18 2,019,909 +1.13(+1.95%)
Jan 20, 2006 59.88 60.51 57.30 58.04 3,309,117 -0.92(-1.57%)
Jan 19, 2006 56.37 59.29 56.21 58.97 3,710,739 +3.44(+6.20%)
Jan 18, 2006 56.17 56.87 54.87 55.53 2,766,174 -1.80(-3.14%)
Jan 17, 2006 58.56 58.79 57.16 57.33 2,622,343 -0.85(-1.47%)
Jan 13, 2006 59.16 59.16 57.61 58.18 2,542,520 -0.78(-1.32%)
Jan 12, 2006 57.34 60.47 57.10 58.96 6,426,460 +2.82(+5.02%)
Jan 11, 2006 54.93 56.44 54.93 56.14 2,786,757 +1.25(+2.28%)
Jan 10, 2006 53.66 55.61 53.64 54.89 2,571,889 +0.62(+1.15%)
Jan 09, 2006 54.35 54.56 53.52 54.27 2,540,010 -0.65(-1.18%)
Jan 06, 2006 54.90 55.69 54.37 54.91 2,564,358 +0.96(+1.79%)
Jan 05, 2006 55.81 55.82 53.59 53.95 3,851,809 -2.03(-3.63%)
Jan 04, 2006 54.10 56.56 53.43 55.98 4,736,132 +1.82(+3.37%)
Jan 03, 2006 51.03 54.37 51.03 54.16 4,299,367 +3.65(+7.23%)
Dec 30, 2005 51.06 51.11 50.28 50.51 1,246,786 -0.73(-1.43%)
Dec 29, 2005 50.10 51.31 49.44 51.24 2,447,637 +1.34(+2.68%)
Dec 28, 2005 48.42 50.05 48.42 49.90 1,772,409 +1.48(+3.06%)
Dec 27, 2005 49.39 49.40 47.80 48.42 1,926,783 -0.98(-1.98%)
Dec 23, 2005 49.95 49.95 49.10 49.40 1,032,420 -0.52(-1.04%)
Dec 22, 2005 49.80 50.09 49.43 49.92 1,282,932 +0.52(+1.05%)
Dec 21, 2005 48.88 49.77 48.68 49.40 1,532,440 +0.58(+1.19%)
Dec 20, 2005 49.04 49.36 48.28 48.82 1,685,307 -0.20(-0.41%)
Dec 19, 2005 49.30 49.39 48.67 49.02 2,092,954 +0.81(+1.69%)
Dec 16, 2005 48.34 48.90 47.81 48.20 2,457,175 -0.14(-0.28%)
Dec 15, 2005 47.81 48.95 47.75 48.34 1,987,026 +0.37(+0.76%)
Dec 14, 2005 49.28 50.00 47.45 47.97 2,859,551 -1.63(-3.29%)
Dec 13, 2005 49.26 49.86 48.57 49.61 1,260,090 +0.34(+0.70%)
Dec 12, 2005 49.62 49.93 48.70 49.26 1,896,912 +0.30(+0.62%)
Dec 09, 2005 49.68 50.26 48.49 48.96 2,986,564 -0.37(-0.76%)
Dec 08, 2005 50.00 50.08 48.78 49.34 2,784,749 -0.57(-1.15%)
Dec 07, 2005 48.91 50.99 48.91 49.91 5,125,454 +1.39(+2.86%)
Dec 06, 2005 46.21 49.10 46.21 48.52 6,033,372 +2.17(+4.68%)
Dec 05, 2005 46.31 46.48 45.91 46.36 1,662,716 +0.84(+1.86%)
Dec 02, 2005 45.97 46.09 45.14 45.51 1,570,343 -0.42(-0.92%)
Dec 01, 2005 45.39 46.11 45.30 45.93 2,185,076 +0.55(+1.21%)
Nov 30, 2005 45.64 45.71 44.87 45.38 1,729,988 -0.41(-0.90%)
Nov 29, 2005 44.96 46.05 44.87 45.80 2,042,751 +1.04(+2.31%)
Nov 28, 2005 44.94 45.08 44.46 44.76 2,391,159 -0.02(-0.04%)
Nov 25, 2005 44.20 44.87 43.77 44.78 1,299,248 +0.87(+1.98%)
Nov 23, 2005 43.90 44.47 43.61 43.91 1,684,052 +0.02(+0.05%)
Nov 22, 2005 44.47 44.47 43.47 43.89 2,459,435 -0.01(-0.02%)
Nov 21, 2005 43.02 43.99 42.99 43.89 3,891,218 +1.86(+4.42%)
Nov 18, 2005 42.22 42.22 41.83 42.04 2,464,455 +0.50(+1.21%)
Nov 17, 2005 41.43 42.22 41.24 41.54 3,865,615 +0.71(+1.74%)
Nov 16, 2005 39.64 40.83 39.38 40.83 2,551,557 +1.31(+3.33%)
Nov 15, 2005 39.57 40.32 39.11 39.51 1,748,312 +0.10(+0.26%)
Nov 14, 2005 39.40 39.83 39.04 39.41 1,695,097 -0.21(-0.52%)
Nov 11, 2005 38.68 39.67 38.68 39.62 1,253,061 +0.93(+2.41%)
Nov 10, 2005 39.33 39.47 37.90 38.68 2,347,733 -0.47(-1.20%)
Nov 09, 2005 39.36 39.64 38.83 39.15 1,924,524 +0.14(+0.35%)
Nov 08, 2005 38.48 39.28 37.90 39.02 1,986,524 +0.40(+1.03%)
Nov 07, 2005 39.82 39.82 38.24 38.62 2,068,355 -1.05(-2.65%)
Nov 04, 2005 40.83 40.95 39.16 39.67 2,175,538 -0.96(-2.35%)
Nov 03, 2005 40.64 41.99 40.28 40.63 3,324,680 +0.45(+1.11%)
Nov 02, 2005 39.14 40.86 38.64 40.18 3,210,970 +1.14(+2.92%)
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.