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 (%)
May 31, 2006 32.52 33.83 32.42 33.05 2,731,408 +0.69(+2.14%)
May 30, 2006 33.36 33.78 31.98 32.36 2,975,268 -1.04(-3.10%)
May 26, 2006 32.97 33.46 32.51 33.39 1,884,989 +0.56(+1.70%)
May 25, 2006 32.08 32.83 31.70 32.83 3,167,545 +1.47(+4.67%)
May 24, 2006 30.73 32.58 30.36 31.37 5,388,893 +0.19(+0.61%)
May 23, 2006 31.07 31.86 30.80 31.18 3,959,871 +1.00(+3.30%)
May 22, 2006 30.19 30.44 28.04 30.18 5,553,308 -0.76(-2.45%)
May 19, 2006 30.35 31.30 29.41 30.94 4,146,876 +0.27(+0.88%)
May 18, 2006 31.06 31.89 30.56 30.67 4,267,739 -0.73(-2.33%)
May 17, 2006 32.05 32.55 30.69 31.40 4,705,633 -0.39(-1.23%)
May 16, 2006 30.99 32.21 30.76 31.79 4,220,925 +0.91(+2.94%)
May 15, 2006 31.23 31.51 29.43 30.88 5,051,280 -1.94(-5.92%)
May 12, 2006 34.31 34.31 31.58 32.83 5,084,288 -1.83(-5.29%)
May 11, 2006 35.34 36.13 34.42 34.66 3,801,104 -0.56(-1.58%)
May 10, 2006 34.86 35.31 34.06 35.22 2,497,463 +0.56(+1.61%)
May 09, 2006 34.13 34.92 33.73 34.66 2,531,601 +0.80(+2.38%)
May 08, 2006 34.21 34.65 33.53 33.85 1,836,418 -0.38(-1.12%)
May 05, 2006 34.08 34.46 33.72 34.24 1,963,807 +0.53(+1.58%)
May 04, 2006 33.27 34.01 33.06 33.70 2,631,505 +0.25(+0.74%)
May 03, 2006 34.48 34.48 33.07 33.46 2,060,824 -0.64(-1.87%)
May 02, 2006 33.62 34.75 33.62 34.09 3,254,019 +0.80(+2.39%)
May 01, 2006 32.39 33.68 32.39 33.30 2,869,466 +0.91(+2.80%)
Apr 28, 2006 32.05 32.60 31.97 32.39 2,104,250 +0.68(+2.14%)
Apr 27, 2006 32.55 32.87 31.39 31.71 2,283,850 -1.19(-3.61%)
Apr 26, 2006 33.26 33.30 32.52 32.90 1,490,646 +0.05(+0.15%)
Apr 25, 2006 33.46 33.91 32.52 32.85 1,784,332 -0.39(-1.17%)
Apr 24, 2006 33.31 33.63 32.68 33.24 1,435,046 -0.06(-0.19%)
Apr 21, 2006 33.16 34.12 32.90 33.30 2,627,991 +0.33(+1.01%)
Apr 20, 2006 34.61 34.61 32.47 32.97 3,657,650 -1.29(-3.77%)
Apr 19, 2006 33.11 34.33 32.77 34.26 4,104,831 +1.51(+4.62%)
Apr 18, 2006 32.04 33.35 31.95 32.75 4,185,658 +0.96(+3.03%)
Apr 17, 2006 31.15 31.81 31.09 31.78 2,203,400 +1.13(+3.69%)
Apr 13, 2006 30.48 30.82 29.89 30.65 1,508,594 +0.18(+0.58%)
Apr 12, 2006 29.72 30.49 29.71 30.48 1,408,565 +0.76(+2.55%)
Apr 11, 2006 30.13 30.59 29.51 29.72 1,489,517 -0.12(-0.40%)
Apr 10, 2006 29.54 30.25 29.30 29.84 2,892,685 -0.02(-0.08%)
Apr 07, 2006 30.48 30.76 29.64 29.86 3,005,767 -1.29(-4.14%)
Apr 06, 2006 31.65 31.71 30.60 31.15 3,170,181 -0.09(-0.28%)
Apr 05, 2006 30.36 31.39 30.36 31.24 3,109,310 +0.96(+3.18%)
Apr 04, 2006 30.01 30.44 29.46 30.28 2,667,400 +0.45(+1.52%)
Apr 03, 2006 28.92 30.24 28.92 29.82 3,100,399 +1.14(+3.97%)
Mar 31, 2006 28.78 29.28 28.20 28.68 1,902,560 -0.38(-1.32%)
Mar 30, 2006 28.64 29.54 28.61 29.07 3,337,733 +1.15(+4.11%)
Mar 29, 2006 27.26 27.98 27.15 27.92 2,035,723 +0.74(+2.73%)
Mar 28, 2006 27.70 27.80 27.04 27.18 2,169,388 -0.57(-2.04%)
Mar 27, 2006 27.97 28.09 27.50 27.74 1,521,019 -0.32(-1.14%)
Mar 24, 2006 27.52 28.21 27.40 28.06 2,465,584 +0.58(+2.12%)
Mar 23, 2006 27.44 27.52 27.15 27.48 1,515,747 +0.39(+1.44%)
Mar 22, 2006 26.29 27.32 26.29 27.09 1,546,873 +0.39(+1.46%)
Mar 21, 2006 26.29 27.02 25.10 26.70 5,256,609 -0.72(-2.62%)
Mar 20, 2006 28.53 28.84 27.06 27.42 4,832,646 -1.20(-4.18%)
Mar 17, 2006 28.95 28.96 28.43 28.61 1,361,499 -0.19(-0.66%)
Mar 16, 2006 29.16 29.27 28.68 28.80 1,629,080 -0.27(-0.93%)
Mar 15, 2006 28.91 29.15 28.56 29.07 1,665,728 +0.35(+1.22%)
Mar 14, 2006 28.68 29.05 28.41 28.72 2,431,321 +0.29(+1.01%)
Mar 13, 2006 27.33 28.55 27.29 28.44 2,499,095 +1.18(+4.33%)
Mar 10, 2006 27.01 27.35 26.26 27.26 2,422,536 +0.29(+1.09%)
Mar 09, 2006 27.29 27.89 26.30 26.96 2,229,380 +0.18(+0.68%)
Mar 08, 2006 28.09 28.09 26.13 26.78 6,394,706 -1.70(-5.96%)
Mar 07, 2006 29.77 29.84 28.09 28.48 3,523,106 -1.56(-5.20%)
Mar 06, 2006 30.68 31.27 29.88 30.04 3,237,076 -0.25(-0.82%)
Mar 03, 2006 29.64 30.40 29.64 30.29 2,172,400 +0.53(+1.79%)
Mar 02, 2006 29.61 30.28 29.49 29.75 2,672,169 +0.28(+0.95%)
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.