Cameco Corporation (NY: CCJ )

23.39 USD +1.28 (+5.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.44 44.49 41.82 44.24 3,182,000 +3.14(+7.64%)
Mar 30, 2005 40.20 41.11 39.90 41.10 2,415,000 +1.15(+2.88%)
Mar 29, 2005 41.82 42.78 39.45 39.95 4,779,400 -1.92(-4.59%)
Mar 28, 2005 43.93 43.93 41.20 41.87 3,422,200 -2.31(-5.23%)
Mar 24, 2005 44.18 44.80 42.95 44.18 2,011,800 +0.44(+1.01%)
Mar 23, 2005 46.00 46.00 42.96 43.74 3,688,200 -3.13(-6.68%)
Mar 22, 2005 46.50 47.89 46.40 46.87 1,892,400 -0.36(-0.76%)
Mar 21, 2005 48.64 48.70 47.00 47.23 2,147,400 -1.08(-2.24%)
Mar 18, 2005 47.00 49.49 46.65 48.31 4,210,800 +2.20(+4.77%)
Mar 17, 2005 44.68 46.20 44.52 46.11 2,122,400 +2.47(+5.66%)
Mar 16, 2005 43.54 44.10 42.55 43.64 1,367,800 +0.32(+0.74%)
Mar 15, 2005 42.80 43.71 42.50 43.32 1,202,200 +1.02(+2.41%)
Mar 14, 2005 44.25 44.35 41.80 42.30 1,668,400 -1.44(-3.29%)
Mar 11, 2005 41.78 44.15 41.72 43.74 1,300,600 +1.58(+3.75%)
Mar 10, 2005 44.00 44.35 41.50 42.16 3,250,200 -2.65(-5.91%)
Mar 09, 2005 45.44 45.93 44.68 44.81 1,552,600 -0.88(-1.93%)
Mar 08, 2005 45.67 46.51 45.22 45.69 1,653,200 +0.59(+1.31%)
Mar 07, 2005 46.45 46.49 45.02 45.10 1,392,800 -0.21(-0.46%)
Mar 04, 2005 44.50 46.55 44.39 45.31 2,718,000 +1.11(+2.51%)
Mar 03, 2005 43.85 44.70 43.50 44.20 1,446,600 +0.41(+0.94%)
Mar 02, 2005 42.00 44.97 41.25 43.79 3,296,600 +0.18(+0.41%)
Mar 01, 2005 46.00 46.51 42.75 43.61 3,444,400 -2.00(-4.39%)
Feb 28, 2005 48.41 48.41 45.00 45.61 3,343,200 -1.70(-3.59%)
Feb 25, 2005 48.45 48.92 46.82 47.31 3,276,000 +0.61(+1.31%)
Feb 24, 2005 44.36 48.45 43.99 46.70 3,083,600 +2.29(+5.16%)
Feb 23, 2005 44.28 44.58 43.42 44.41 2,229,400 +0.33(+0.75%)
Feb 22, 2005 43.66 44.68 43.10 44.08 2,108,400 +0.89(+2.06%)
Feb 18, 2005 43.93 44.00 42.85 43.19 1,571,600 -0.65(-1.48%)
Feb 17, 2005 43.97 44.94 43.25 43.84 2,117,800 +0.91(+2.12%)
Feb 16, 2005 42.64 43.09 41.80 42.93 1,288,200 +0.50(+1.18%)
Feb 15, 2005 42.24 43.71 42.00 42.43 1,599,000 +0.99(+2.39%)
Feb 14, 2005 42.75 42.92 40.51 41.44 2,438,800 -0.87(-2.06%)
Feb 11, 2005 40.36 43.67 39.75 42.31 4,628,400 +2.31(+5.78%)
Feb 10, 2005 37.70 40.12 37.70 40.00 2,113,800 +2.25(+5.96%)
Feb 09, 2005 38.27 38.38 37.51 37.75 1,246,600 -0.57(-1.49%)
Feb 08, 2005 38.40 38.54 37.75 38.32 1,947,600 -0.09(-0.23%)
Feb 07, 2005 38.62 39.50 38.23 38.41 2,344,400 -0.05(-0.13%)
Feb 04, 2005 37.94 38.87 37.50 38.46 4,348,000 +0.98(+2.61%)
Feb 03, 2005 36.43 37.56 35.85 37.48 2,530,000 +1.21(+3.34%)
Feb 02, 2005 35.84 36.50 35.65 36.27 1,318,000 +0.63(+1.77%)
Feb 01, 2005 34.50 36.25 34.36 35.64 2,268,800 +1.29(+3.76%)
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%)
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.