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 (%)
Jul 29, 2005 38.05 38.93 36.85 37.41 4,269,999 -1.61(-4.12%)
Jul 28, 2005 38.72 39.42 38.20 39.02 1,865,284 +0.57(+1.47%)
Jul 27, 2005 38.49 39.03 37.81 38.45 1,826,879 -0.07(-0.19%)
Jul 26, 2005 38.64 38.64 38.39 38.52 1,254,316 -0.37(-0.96%)
Jul 25, 2005 39.50 39.50 38.72 38.90 1,528,675 -0.19(-0.49%)
Jul 22, 2005 39.04 39.26 38.81 39.09 1,091,910 +0.21(+0.53%)
Jul 21, 2005 39.11 39.36 38.63 38.88 1,613,266 +0.38(+0.99%)
Jul 20, 2005 38.88 40.20 37.85 38.50 4,589,790 -0.22(-0.56%)
Jul 19, 2005 37.66 38.91 37.66 38.72 2,177,044 +1.24(+3.30%)
Jul 18, 2005 36.60 37.65 36.60 37.48 1,551,768 +1.02(+2.80%)
Jul 15, 2005 36.69 36.78 36.26 36.46 1,197,085 -0.35(-0.95%)
Jul 14, 2005 38.01 38.01 36.53 36.81 2,287,741 -0.83(-2.20%)
Jul 13, 2005 37.53 38.64 37.39 37.64 2,993,592 +0.15(+0.40%)
Jul 12, 2005 36.25 37.65 36.09 37.49 2,398,438 +1.39(+3.86%)
Jul 11, 2005 36.05 36.42 35.27 36.09 2,755,380 +0.15(+0.42%)
Jul 08, 2005 36.41 36.87 35.91 35.94 1,854,742 -0.49(-1.33%)
Jul 07, 2005 36.07 36.49 35.82 36.43 1,178,510 -0.18(-0.48%)
Jul 06, 2005 37.28 37.65 36.28 36.60 2,110,274 -0.33(-0.91%)
Jul 05, 2005 36.23 37.33 34.54 36.94 2,477,508 +0.33(+0.91%)
Jul 01, 2005 35.74 36.72 35.52 36.60 1,453,119 +0.95(+2.66%)
Jun 30, 2005 35.61 35.77 35.17 35.66 2,336,689 -0.02(-0.07%)
Jun 29, 2005 35.50 35.73 34.83 35.68 1,886,872 +0.11(+0.31%)
Jun 28, 2005 35.29 35.66 34.66 35.57 2,237,287 +0.40(+1.13%)
Jun 27, 2005 33.78 35.43 33.31 35.17 3,505,159 +1.81(+5.42%)
Jun 24, 2005 34.15 34.54 33.05 33.36 1,664,222 -0.76(-2.22%)
Jun 23, 2005 34.81 34.92 33.85 34.12 1,373,297 -0.53(-1.52%)
Jun 22, 2005 34.17 34.80 34.07 34.64 1,540,472 +0.63(+1.85%)
Jun 21, 2005 34.26 34.49 33.42 34.01 1,682,295 -0.25(-0.72%)
Jun 20, 2005 35.10 35.11 34.18 34.26 1,524,658 -0.98(-2.78%)
Jun 17, 2005 35.86 36.13 35.08 35.24 3,014,929 -0.36(-1.01%)
Jun 16, 2005 35.06 35.77 35.06 35.60 1,951,884 +0.85(+2.45%)
Jun 15, 2005 34.26 34.78 34.04 34.75 2,017,901 +0.88(+2.61%)
Jun 14, 2005 33.38 33.93 33.17 33.86 927,245 +0.48(+1.43%)
Jun 13, 2005 33.46 33.50 32.83 33.38 1,364,512 +0.02(+0.07%)
Jun 10, 2005 32.72 33.50 32.62 33.36 1,236,996 +0.82(+2.52%)
Jun 09, 2005 32.48 32.54 31.67 32.54 1,740,782 +0.11(+0.34%)
Jun 08, 2005 32.87 33.01 32.10 32.43 1,906,702 -0.44(-1.33%)
Jun 07, 2005 32.99 33.31 32.72 32.87 1,723,462 -0.58(-1.74%)
Jun 06, 2005 33.93 34.14 33.19 33.45 1,161,943 -0.08(-0.24%)
Jun 03, 2005 33.03 33.85 32.95 33.53 1,648,910 +0.65(+1.96%)
Jun 02, 2005 34.34 34.56 32.80 32.88 3,000,119 -1.39(-4.05%)
Jun 01, 2005 33.07 34.33 32.91 34.27 2,823,405 +1.32(+4.01%)
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%)
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.