Cameco Corporation (NY: CCJ )

26.83 USD +0.33 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.75 48.86 46.25 46.95 3,402,200 -2.02(-4.12%)
Jul 28, 2005 48.60 49.48 47.94 48.97 1,486,200 +0.71(+1.47%)
Jul 27, 2005 48.31 48.99 47.46 48.26 1,455,600 -0.09(-0.19%)
Jul 26, 2005 48.50 48.50 48.18 48.35 999,400 -0.47(-0.96%)
Jul 25, 2005 49.57 49.57 48.60 48.82 1,218,000 -0.24(-0.49%)
Jul 22, 2005 49.00 49.28 48.71 49.06 870,000 +0.26(+0.53%)
Jul 21, 2005 49.09 49.40 48.48 48.80 1,285,400 +0.48(+0.99%)
Jul 20, 2005 48.80 50.46 47.51 48.32 3,657,000 -0.27(-0.56%)
Jul 19, 2005 47.27 48.83 47.27 48.59 1,734,600 +1.55(+3.30%)
Jul 18, 2005 45.93 47.25 45.93 47.04 1,236,400 +1.28(+2.80%)
Jul 15, 2005 46.05 46.16 45.51 45.76 953,800 -0.44(-0.95%)
Jul 14, 2005 47.70 47.70 45.85 46.20 1,822,800 -1.04(-2.20%)
Jul 13, 2005 47.10 48.49 46.93 47.24 2,385,200 +0.19(+0.40%)
Jul 12, 2005 45.50 47.25 45.30 47.05 1,911,000 +1.75(+3.86%)
Jul 11, 2005 45.25 45.71 44.27 45.30 2,195,400 +0.19(+0.42%)
Jul 08, 2005 45.70 46.28 45.07 45.11 1,477,800 -0.61(-1.33%)
Jul 07, 2005 45.27 45.80 44.96 45.72 939,000 -0.22(-0.48%)
Jul 06, 2005 46.79 47.25 45.54 45.94 1,681,400 -0.42(-0.91%)
Jul 05, 2005 45.47 46.85 43.35 46.36 1,974,000 +0.42(+0.91%)
Jul 01, 2005 44.85 46.09 44.58 45.94 1,157,800 +1.19(+2.66%)
Jun 30, 2005 44.69 44.90 44.14 44.75 1,861,800 -0.03(-0.07%)
Jun 29, 2005 44.55 44.84 43.71 44.78 1,503,400 +0.14(+0.31%)
Jun 28, 2005 44.29 44.75 43.50 44.64 1,782,600 +0.50(+1.13%)
Jun 27, 2005 42.40 44.47 41.81 44.14 2,792,800 +2.27(+5.42%)
Jun 24, 2005 42.86 43.35 41.48 41.87 1,326,000 -0.95(-2.22%)
Jun 23, 2005 43.69 43.83 42.48 42.82 1,094,200 -0.66(-1.52%)
Jun 22, 2005 42.89 43.68 42.76 43.48 1,227,400 +0.79(+1.85%)
Jun 21, 2005 43.00 43.29 41.94 42.69 1,340,400 -0.31(-0.72%)
Jun 20, 2005 44.05 44.06 42.90 43.00 1,214,800 -1.23(-2.78%)
Jun 17, 2005 45.01 45.35 44.03 44.23 2,402,200 -0.45(-1.01%)
Jun 16, 2005 44.00 44.89 44.00 44.68 1,555,200 +1.07(+2.45%)
Jun 15, 2005 43.00 43.65 42.72 43.61 1,607,800 +1.11(+2.61%)
Jun 14, 2005 41.90 42.58 41.63 42.50 738,800 +0.60(+1.43%)
Jun 13, 2005 42.00 42.05 41.20 41.90 1,087,200 +0.03(+0.07%)
Jun 10, 2005 41.07 42.04 40.94 41.87 985,600 +1.03(+2.52%)
Jun 09, 2005 40.77 40.84 39.75 40.84 1,387,000 +0.14(+0.34%)
Jun 08, 2005 41.25 41.43 40.29 40.70 1,519,200 -0.55(-1.33%)
Jun 07, 2005 41.41 41.81 41.07 41.25 1,373,200 -0.73(-1.74%)
Jun 06, 2005 42.58 42.85 41.66 41.98 925,800 -0.10(-0.24%)
Jun 03, 2005 41.46 42.49 41.36 42.08 1,313,800 +0.81(+1.96%)
Jun 02, 2005 43.10 43.37 41.17 41.27 2,390,400 -1.74(-4.05%)
Jun 01, 2005 41.50 43.09 41.31 43.01 2,249,600 +1.66(+4.01%)
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%)
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.