Cameco Corporation (NY: CCJ )

22.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.56 33.17 31.97 32.95 3,052,581 +0.25(+0.78%)
May 27, 2005 32.23 33.00 32.07 32.69 2,338,195 +0.91(+2.86%)
May 26, 2005 30.52 31.93 30.36 31.78 2,203,902 +1.26(+4.12%)
May 25, 2005 31.07 31.07 29.92 30.52 1,739,024 -0.67(-2.15%)
May 24, 2005 30.83 31.19 30.32 31.19 1,298,244 +0.77(+2.54%)
May 23, 2005 29.54 30.60 29.54 30.42 1,367,273 +0.44(+1.46%)
May 20, 2005 30.97 30.97 29.74 29.98 1,819,851 -0.79(-2.56%)
May 19, 2005 31.03 31.07 30.56 30.77 1,530,181 -0.01(-0.03%)
May 18, 2005 31.03 31.83 30.52 30.78 2,897,203 +0.14(+0.44%)
May 17, 2005 29.98 30.87 29.94 30.64 2,676,813 +0.70(+2.34%)
May 16, 2005 30.08 30.32 29.41 29.94 2,810,101 -0.41(-1.36%)
May 13, 2005 31.07 31.20 29.54 30.36 3,878,919 -0.72(-2.31%)
May 12, 2005 33.62 33.74 30.95 31.07 3,544,819 -2.54(-7.56%)
May 11, 2005 33.46 33.75 32.56 33.62 1,640,878 +0.32(+0.96%)
May 10, 2005 34.78 35.31 32.87 33.30 3,807,129 -1.53(-4.39%)
May 09, 2005 33.83 34.86 33.83 34.83 1,902,184 +1.13(+3.36%)
May 06, 2005 33.90 34.23 33.18 33.70 1,518,383 +0.01(+0.02%)
May 05, 2005 33.86 34.42 33.55 33.69 2,453,159 +0.31(+0.93%)
May 04, 2005 32.19 33.38 31.76 33.38 2,932,094 +1.39(+4.36%)
May 03, 2005 32.67 32.75 31.49 31.98 2,670,537 +0.10(+0.30%)
May 02, 2005 29.48 31.99 29.14 31.89 2,999,617 +0.91(+2.93%)
Apr 29, 2005 31.86 31.86 30.62 30.98 1,324,098 -0.12(-0.38%)
Apr 28, 2005 30.56 31.29 29.60 31.10 3,466,001 +0.02(+0.08%)
Apr 27, 2005 32.26 32.27 30.80 31.07 3,607,322 -1.31(-4.06%)
Apr 26, 2005 32.67 32.99 32.36 32.39 2,638,157 +0.19(+0.59%)
Apr 25, 2005 31.86 32.20 31.17 32.20 1,819,349 +0.58(+1.84%)
Apr 22, 2005 31.73 31.94 30.87 31.62 2,108,517 +0.12(+0.38%)
Apr 21, 2005 31.19 31.62 30.15 31.50 2,315,855 +0.73(+2.38%)
Apr 20, 2005 32.27 32.27 30.28 30.76 2,834,701 -0.78(-2.48%)
Apr 19, 2005 31.46 32.26 30.32 31.54 3,819,428 +1.56(+5.21%)
Apr 18, 2005 29.16 30.01 28.52 29.98 4,435,417 +0.99(+3.41%)
Apr 15, 2005 29.07 29.88 28.76 28.99 3,796,837 -0.01(-0.03%)
Apr 14, 2005 30.31 30.68 28.68 29.00 5,153,066 -1.68(-5.48%)
Apr 13, 2005 32.83 32.87 30.58 30.68 5,631,247 -2.29(-6.96%)
Apr 12, 2005 33.38 33.70 32.03 32.98 2,675,307 -0.64(-1.90%)
Apr 11, 2005 34.48 34.64 33.30 33.62 1,371,791 -0.87(-2.52%)
Apr 08, 2005 34.32 34.83 34.01 34.48 1,220,430 +0.10(+0.30%)
Apr 07, 2005 34.80 34.96 34.09 34.38 1,308,033 -0.42(-1.21%)
Apr 06, 2005 34.31 34.87 34.19 34.80 1,642,133 +0.18(+0.53%)
Apr 05, 2005 35.06 35.25 34.25 34.62 1,872,564 -0.81(-2.29%)
Apr 04, 2005 35.97 36.33 35.06 35.43 1,693,842 -0.10(-0.29%)
Apr 01, 2005 35.73 36.48 35.06 35.54 3,403,247 +0.29(+0.81%)
Mar 31, 2005 33.81 35.45 33.32 35.25 3,993,632 +2.50(+7.64%)
Mar 30, 2005 32.03 32.76 31.79 32.75 3,030,993 +0.92(+2.88%)
Mar 29, 2005 33.32 34.09 31.43 31.83 5,998,481 -1.53(-4.59%)
Mar 28, 2005 35.00 35.00 32.83 33.36 4,295,100 -1.84(-5.23%)
Mar 24, 2005 35.20 35.70 34.22 35.20 2,524,949 +0.35(+1.01%)
Mar 23, 2005 36.65 36.65 34.23 34.85 4,628,949 -2.49(-6.68%)
Mar 22, 2005 37.05 38.16 36.97 37.34 2,375,094 -0.29(-0.76%)
Mar 21, 2005 38.75 38.80 37.45 37.63 2,695,137 -0.86(-2.24%)
Mar 18, 2005 37.45 39.43 37.17 38.49 5,284,848 +1.75(+4.77%)
Mar 17, 2005 35.60 36.81 35.47 36.74 2,663,760 +1.97(+5.66%)
Mar 16, 2005 34.69 35.14 33.90 34.77 1,716,684 +0.26(+0.74%)
Mar 15, 2005 34.10 34.83 33.86 34.52 1,508,845 +0.81(+2.41%)
Mar 14, 2005 35.26 35.34 33.30 33.70 2,093,958 -1.15(-3.29%)
Mar 11, 2005 33.29 35.18 33.24 34.85 1,632,343 +1.26(+3.75%)
Mar 10, 2005 35.06 35.34 33.07 33.59 4,079,228 -2.11(-5.91%)
Mar 09, 2005 36.21 36.60 35.60 35.70 1,948,621 -0.70(-1.93%)
Mar 08, 2005 36.39 37.06 36.03 36.40 2,074,881 +0.47(+1.31%)
Mar 07, 2005 37.01 37.04 35.87 35.93 1,748,061 -0.17(-0.46%)
Mar 04, 2005 35.46 37.09 35.37 36.10 3,411,280 +0.88(+2.51%)
Mar 03, 2005 34.94 35.62 34.66 35.22 1,815,584 +0.33(+0.94%)
Mar 02, 2005 33.46 35.83 32.87 34.89 4,137,463 +0.14(+0.41%)
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.