Cameco Corporation (NY: CCJ )

24.03 USD -0.70 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 40.86 41.63 40.13 41.35 2,432,200 +0.32(+0.78%)
May 27, 2005 40.45 41.42 40.25 41.03 1,863,000 +1.14(+2.86%)
May 26, 2005 38.31 40.08 38.10 39.89 1,756,000 +1.58(+4.12%)
May 25, 2005 39.00 39.00 37.55 38.31 1,385,600 -0.84(-2.15%)
May 24, 2005 38.69 39.15 38.06 39.15 1,034,400 +0.97(+2.54%)
May 23, 2005 37.08 38.40 37.08 38.18 1,089,400 +0.55(+1.46%)
May 20, 2005 38.87 38.87 37.32 37.63 1,450,000 -0.99(-2.56%)
May 19, 2005 38.94 38.99 38.35 38.62 1,219,200 -0.01(-0.03%)
May 18, 2005 38.95 39.95 38.30 38.63 2,308,400 +0.17(+0.44%)
May 17, 2005 37.63 38.75 37.58 38.46 2,132,800 +0.88(+2.34%)
May 16, 2005 37.75 38.06 36.91 37.58 2,239,000 -0.52(-1.36%)
May 13, 2005 39.00 39.16 37.07 38.10 3,090,600 -0.90(-2.31%)
May 12, 2005 42.20 42.34 38.84 39.00 2,824,400 -3.19(-7.56%)
May 11, 2005 42.00 42.36 40.86 42.19 1,307,400 +0.40(+0.96%)
May 10, 2005 43.65 44.32 41.26 41.79 3,033,400 -1.92(-4.39%)
May 09, 2005 42.46 43.75 42.46 43.71 1,515,600 +1.42(+3.36%)
May 06, 2005 42.55 42.96 41.64 42.29 1,209,800 +0.01(+0.02%)
May 05, 2005 42.50 43.20 42.11 42.28 1,954,600 +0.39(+0.93%)
May 04, 2005 40.40 41.89 39.86 41.89 2,336,200 +1.75(+4.36%)
May 03, 2005 41.00 41.10 39.52 40.14 2,127,800 +0.12(+0.30%)
May 02, 2005 37.00 40.15 36.57 40.02 2,390,000 +1.14(+2.93%)
Apr 29, 2005 39.99 39.99 38.43 38.88 1,055,000 -0.15(-0.38%)
Apr 28, 2005 38.35 39.27 37.15 39.03 2,761,600 +0.03(+0.08%)
Apr 27, 2005 40.49 40.50 38.66 39.00 2,874,200 -1.65(-4.06%)
Apr 26, 2005 41.00 41.40 40.61 40.65 2,102,000 +0.24(+0.59%)
Apr 25, 2005 39.99 40.41 39.12 40.41 1,449,600 +0.73(+1.84%)
Apr 22, 2005 39.82 40.09 38.75 39.68 1,680,000 +0.15(+0.38%)
Apr 21, 2005 39.15 39.68 37.84 39.53 1,845,200 +0.92(+2.38%)
Apr 20, 2005 40.50 40.50 38.00 38.61 2,258,600 -0.98(-2.48%)
Apr 19, 2005 39.48 40.49 38.05 39.59 3,043,200 +1.96(+5.21%)
Apr 18, 2005 36.60 37.66 35.80 37.63 3,534,000 +1.24(+3.41%)
Apr 15, 2005 36.49 37.50 36.10 36.39 3,025,200 -0.01(-0.03%)
Apr 14, 2005 38.04 38.50 36.00 36.40 4,105,800 -2.11(-5.48%)
Apr 13, 2005 41.21 41.26 38.38 38.51 4,486,800 -2.88(-6.96%)
Apr 12, 2005 41.89 42.30 40.20 41.39 2,131,600 -0.80(-1.90%)
Apr 11, 2005 43.28 43.47 41.80 42.19 1,093,000 -1.09(-2.52%)
Apr 08, 2005 43.08 43.71 42.69 43.28 972,400 +0.13(+0.30%)
Apr 07, 2005 43.68 43.88 42.79 43.15 1,042,200 -0.53(-1.21%)
Apr 06, 2005 43.06 43.76 42.91 43.68 1,308,400 +0.23(+0.53%)
Apr 05, 2005 44.00 44.24 42.98 43.45 1,492,000 -1.02(-2.29%)
Apr 04, 2005 45.15 45.60 44.00 44.47 1,349,600 -0.13(-0.29%)
Apr 01, 2005 44.84 45.78 44.00 44.60 2,711,600 +0.36(+0.81%)
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%)
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.