Cameco Corporation (NY: CCJ )

25.93 USD -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.58 34.40 32.80 34.35 2,203,000 +1.17(+3.53%)
Jan 28, 2005 35.02 35.42 32.87 33.18 3,495,600 -1.73(-4.96%)
Jan 27, 2005 35.00 36.40 32.63 34.91 4,695,200 -1.16(-3.22%)
Jan 26, 2005 37.20 37.20 34.60 36.07 2,361,400 -0.87(-2.36%)
Jan 25, 2005 36.98 37.20 36.42 36.94 2,149,200 +0.58(+1.60%)
Jan 24, 2005 34.95 36.50 34.80 36.36 2,929,000 +1.66(+4.78%)
Jan 21, 2005 34.22 34.96 34.05 34.70 1,418,200 +0.64(+1.88%)
Jan 20, 2005 34.39 34.50 33.35 34.06 1,237,000 -0.53(-1.53%)
Jan 19, 2005 34.59 34.75 34.21 34.59 738,400 +0.18(+0.52%)
Jan 18, 2005 34.50 34.70 34.17 34.41 1,242,800 +0.01(+0.03%)
Jan 14, 2005 35.10 35.10 34.10 34.40 1,112,000 -0.31(-0.89%)
Jan 13, 2005 34.20 34.97 33.60 34.71 1,403,600 +0.81(+2.39%)
Jan 12, 2005 34.18 34.44 33.70 33.90 1,801,600 +0.67(+2.02%)
Jan 11, 2005 33.50 33.55 33.00 33.23 1,655,800 +0.62(+1.90%)
Jan 10, 2005 32.50 33.34 31.77 32.61 1,591,200 +0.71(+2.23%)
Jan 07, 2005 32.25 32.39 31.56 31.90 1,142,800 -63.91(-66.70%)
Jan 06, 2005 93.81 96.15 92.55 95.81 2,680,200 +2.00(+2.13%)
Jan 05, 2005 101.10 101.20 92.76 93.81 3,656,400 -7.34(-7.26%)
Jan 04, 2005 100.75 102.70 100.71 101.15 1,972,800 +1.15(+1.15%)
Jan 03, 2005 105.25 105.25 97.08 100.00 4,692,600 -4.86(-4.63%)
Dec 31, 2004 104.25 105.65 103.00 104.86 1,608,600 +0.86(+0.83%)
Dec 30, 2004 100.50 104.11 100.50 104.00 2,240,400 +3.50(+3.48%)
Dec 29, 2004 98.22 100.59 98.22 100.50 1,412,400 +2.80(+2.87%)
Dec 28, 2004 98.35 98.35 97.41 97.70 510,000 +0.21(+0.22%)
Dec 27, 2004 98.50 98.60 97.34 97.49 557,400 +0.77(+0.80%)
Dec 23, 2004 96.00 97.10 95.40 96.72 1,044,000 +0.92(+0.96%)
Dec 22, 2004 97.55 98.11 95.30 95.80 1,270,800 -1.75(-1.79%)
Dec 21, 2004 98.99 98.99 97.16 97.55 1,248,600 -0.46(-0.47%)
Dec 20, 2004 95.00 98.95 94.52 98.01 2,079,600 +3.61(+3.82%)
Dec 17, 2004 93.48 94.84 93.00 94.40 858,000 +0.93(+0.99%)
Dec 16, 2004 94.70 94.99 93.10 93.47 1,035,000 -1.03(-1.09%)
Dec 15, 2004 92.01 94.75 92.01 94.50 1,203,000 +2.85(+3.11%)
Dec 14, 2004 92.50 92.50 91.05 91.65 913,200 -1.21(-1.30%)
Dec 13, 2004 92.52 93.14 91.15 92.86 1,149,000 +0.50(+0.54%)
Dec 10, 2004 92.47 92.94 91.51 92.36 1,687,800 +1.46(+1.61%)
Dec 09, 2004 89.02 93.33 88.00 90.90 3,861,000 +2.13(+2.40%)
Dec 08, 2004 85.70 89.30 85.47 88.77 3,424,200 -1.23(-1.37%)
Dec 07, 2004 94.85 95.85 89.40 90.00 2,916,000 -4.60(-4.86%)
Dec 06, 2004 94.55 95.89 93.70 94.60 1,136,400 -0.15(-0.16%)
Dec 03, 2004 96.04 96.04 92.50 94.75 2,832,000 -2.25(-2.32%)
Dec 02, 2004 99.58 100.90 93.50 97.00 3,330,600 -3.35(-3.34%)
Dec 01, 2004 97.75 100.53 96.09 100.35 1,500,000 +1.75(+1.77%)
Nov 30, 2004 98.94 100.64 98.25 98.60 1,128,000 -0.34(-0.34%)
Nov 29, 2004 101.00 101.73 98.38 98.94 1,319,400 -1.71(-1.70%)
Nov 26, 2004 97.75 101.65 97.75 100.65 1,054,200 +4.74(+4.94%)
Nov 24, 2004 97.30 97.30 95.12 95.91 1,077,600 -0.24(-0.25%)
Nov 23, 2004 97.63 98.25 96.00 96.15 1,563,600 -0.82(-0.85%)
Nov 22, 2004 93.95 98.40 93.89 96.97 2,176,800 +3.97(+4.27%)
Nov 19, 2004 90.71 94.31 90.59 93.00 1,192,200 +2.54(+2.81%)
Nov 18, 2004 92.36 92.72 90.46 90.46 948,600 -2.52(-2.71%)
Nov 17, 2004 92.54 93.50 92.02 92.98 1,300,800 +1.08(+1.18%)
Nov 16, 2004 90.99 92.65 89.67 91.90 2,292,000 +2.79(+3.13%)
Nov 15, 2004 91.09 91.30 88.25 89.11 1,351,200 -0.72(-0.80%)
Nov 12, 2004 85.01 91.32 84.86 89.83 2,698,800 +5.23(+6.18%)
Nov 11, 2004 84.95 85.08 84.32 84.60 374,400 -0.40(-0.47%)
Nov 10, 2004 85.05 86.33 84.50 85.00 745,200 -0.05(-0.06%)
Nov 09, 2004 84.11 85.95 84.11 85.05 630,600 +0.75(+0.89%)
Nov 08, 2004 85.97 85.97 84.15 84.30 559,800 -1.42(-1.66%)
Nov 05, 2004 84.98 85.99 84.36 85.72 1,021,800 +1.47(+1.74%)
Nov 04, 2004 83.04 84.60 83.04 84.25 803,400 +1.50(+1.81%)
Nov 03, 2004 81.80 82.96 81.80 82.75 772,800 +1.86(+2.30%)
Nov 02, 2004 81.01 82.28 80.20 80.89 864,600 -0.61(-0.75%)
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.