Cameco Corporation (NY: CCJ )

23.18 USD -1.80 (-7.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 64.08 64.15 63.10 63.39 993,400 -0.92(-1.43%)
Dec 29, 2005 62.88 64.40 62.05 64.31 1,950,200 +1.68(+2.68%)
Dec 28, 2005 60.77 62.82 60.77 62.63 1,412,200 +1.86(+3.06%)
Dec 27, 2005 61.99 62.00 59.99 60.77 1,535,200 -1.23(-1.98%)
Dec 23, 2005 62.69 62.69 61.63 62.00 822,600 -0.65(-1.04%)
Dec 22, 2005 62.50 62.87 62.04 62.65 1,022,200 +0.65(+1.05%)
Dec 21, 2005 61.35 62.47 61.10 62.00 1,221,000 +0.73(+1.19%)
Dec 20, 2005 61.55 61.95 60.60 61.27 1,342,800 -0.25(-0.41%)
Dec 19, 2005 61.88 61.99 61.09 61.52 1,667,600 +1.02(+1.69%)
Dec 16, 2005 60.67 61.37 60.00 60.50 1,957,800 -0.17(-0.28%)
Dec 15, 2005 60.01 61.43 59.93 60.67 1,583,200 +0.46(+0.76%)
Dec 14, 2005 61.85 62.75 59.55 60.21 2,278,400 -2.05(-3.29%)
Dec 13, 2005 61.83 62.58 60.96 62.26 1,004,000 +0.43(+0.70%)
Dec 12, 2005 62.28 62.66 61.12 61.83 1,511,400 +0.38(+0.62%)
Dec 09, 2005 62.35 63.08 60.86 61.45 2,379,600 -0.47(-0.76%)
Dec 08, 2005 62.75 62.85 61.22 61.92 2,218,800 -0.72(-1.15%)
Dec 07, 2005 61.39 63.99 61.39 62.64 4,083,800 +1.74(+2.86%)
Dec 06, 2005 58.00 61.62 58.00 60.90 4,807,200 +2.72(+4.68%)
Dec 05, 2005 58.12 58.34 57.62 58.18 1,324,800 +1.06(+1.86%)
Dec 02, 2005 57.70 57.84 56.66 57.12 1,251,200 -0.53(-0.92%)
Dec 01, 2005 56.97 57.87 56.85 57.65 1,741,000 +0.69(+1.21%)
Nov 30, 2005 57.28 57.37 56.31 56.96 1,378,400 -0.52(-0.90%)
Nov 29, 2005 56.43 57.80 56.31 57.48 1,627,600 +1.30(+2.31%)
Nov 28, 2005 56.40 56.58 55.80 56.18 1,905,200 -0.02(-0.04%)
Nov 25, 2005 55.47 56.31 54.93 56.20 1,035,200 +1.09(+1.98%)
Nov 23, 2005 55.10 55.81 54.73 55.11 1,341,800 +0.03(+0.05%)
Nov 22, 2005 55.81 55.81 54.56 55.08 1,959,600 -0.01(-0.02%)
Nov 21, 2005 53.99 55.21 53.95 55.09 3,100,400 +2.33(+4.42%)
Nov 18, 2005 52.99 52.99 52.50 52.76 1,963,600 +0.63(+1.21%)
Nov 17, 2005 52.00 52.99 51.76 52.13 3,080,000 +0.89(+1.74%)
Nov 16, 2005 49.75 51.25 49.42 51.24 2,033,000 +1.65(+3.33%)
Nov 15, 2005 49.66 50.61 49.08 49.59 1,393,000 +0.13(+0.26%)
Nov 14, 2005 49.45 49.99 49.00 49.46 1,350,600 -0.26(-0.52%)
Nov 11, 2005 48.55 49.79 48.54 49.72 998,400 +1.17(+2.41%)
Nov 10, 2005 49.36 49.54 47.57 48.55 1,870,600 -0.59(-1.20%)
Nov 09, 2005 49.40 49.75 48.74 49.14 1,533,400 +0.17(+0.35%)
Nov 08, 2005 48.30 49.30 47.57 48.97 1,582,800 +0.50(+1.03%)
Nov 07, 2005 49.98 49.98 48.00 48.47 1,648,000 -1.32(-2.65%)
Nov 04, 2005 51.25 51.39 49.15 49.79 1,733,400 -1.20(-2.35%)
Nov 03, 2005 51.00 52.70 50.56 50.99 2,649,000 +0.56(+1.11%)
Nov 02, 2005 49.12 51.28 48.50 50.43 2,558,400 +1.43(+2.92%)
Nov 01, 2005 48.20 49.17 47.84 49.00 1,828,800 +1.20(+2.51%)
Oct 31, 2005 47.55 48.85 47.55 47.80 2,591,400 +0.47(+0.99%)
Oct 28, 2005 47.85 48.00 46.53 47.33 3,087,600 -0.27(-0.57%)
Oct 27, 2005 48.95 49.76 47.20 47.60 2,816,400 -1.04(-2.14%)
Oct 26, 2005 49.45 49.62 48.28 48.64 1,992,400 -0.60(-1.22%)
Oct 25, 2005 49.75 50.02 48.42 49.24 2,197,400 +0.46(+0.94%)
Oct 24, 2005 47.54 49.00 47.21 48.78 2,758,800 +1.51(+3.19%)
Oct 21, 2005 46.90 48.15 46.61 47.27 2,447,800 +0.07(+0.15%)
Oct 20, 2005 49.48 49.95 46.09 47.20 2,602,400 -2.45(-4.93%)
Oct 19, 2005 49.10 49.75 47.60 49.65 2,914,200 -0.28(-0.56%)
Oct 18, 2005 51.36 51.49 49.63 49.93 1,728,600 -1.99(-3.83%)
Oct 17, 2005 51.00 52.46 50.93 51.92 2,490,800 +1.89(+3.78%)
Oct 14, 2005 49.25 50.23 48.38 50.03 2,450,200 -0.06(-0.12%)
Oct 13, 2005 52.00 52.10 48.18 50.09 3,701,200 -1.16(-2.26%)
Oct 12, 2005 53.00 53.00 50.20 51.25 1,685,400 -1.27(-2.42%)
Oct 11, 2005 52.80 52.88 52.17 52.52 1,025,400 +0.80(+1.55%)
Oct 10, 2005 52.82 53.15 51.04 51.72 1,008,200 -0.31(-0.60%)
Oct 07, 2005 51.47 52.18 50.80 52.03 1,251,600 +1.65(+3.28%)
Oct 06, 2005 52.05 52.46 49.50 50.38 2,663,400 -2.62(-4.94%)
Oct 05, 2005 55.00 55.28 52.28 53.00 2,802,000 -2.02(-3.67%)
Oct 04, 2005 54.50 56.24 54.50 55.02 2,443,000 +0.70(+1.29%)
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.