Cameco Corporation (NY: CCJ )

21.04 USD +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.12 36.75 35.39 36.00 1,515,900 -0.48(-1.32%)
Mar 30, 2006 35.94 37.07 35.91 36.48 2,659,400 +1.44(+4.11%)
Mar 29, 2006 34.21 35.12 34.08 35.04 1,622,000 +0.93(+2.73%)
Mar 28, 2006 34.77 34.89 33.94 34.11 1,728,500 -0.71(-2.04%)
Mar 27, 2006 35.10 35.25 34.52 34.82 1,211,900 -0.40(-1.14%)
Mar 24, 2006 34.54 35.41 34.39 35.22 1,964,500 +0.73(+2.12%)
Mar 23, 2006 34.44 34.54 34.08 34.49 1,207,700 +0.49(+1.44%)
Mar 22, 2006 33.00 34.29 33.00 34.00 1,232,500 +0.49(+1.46%)
Mar 21, 2006 33.00 33.91 31.50 33.51 4,188,300 -0.90(-2.62%)
Mar 20, 2006 35.81 36.20 33.96 34.41 3,850,500 -1.50(-4.18%)
Mar 17, 2006 36.34 36.35 35.68 35.91 1,084,800 -0.24(-0.66%)
Mar 16, 2006 36.60 36.74 36.00 36.15 1,298,000 -0.34(-0.93%)
Mar 15, 2006 36.28 36.59 35.84 36.49 1,327,200 +0.44(+1.22%)
Mar 14, 2006 36.00 36.46 35.66 36.05 1,937,200 +0.36(+1.01%)
Mar 13, 2006 34.30 35.83 34.25 35.69 1,991,200 +1.48(+4.33%)
Mar 10, 2006 33.90 34.32 32.96 34.21 1,930,200 +0.37(+1.09%)
Mar 09, 2006 34.25 35.00 33.01 33.84 1,776,300 +0.23(+0.68%)
Mar 08, 2006 35.25 35.25 32.80 33.61 5,095,100 -2.13(-5.96%)
Mar 07, 2006 37.36 37.45 35.26 35.74 2,807,100 -1.96(-5.20%)
Mar 06, 2006 38.50 39.25 37.50 37.70 2,579,200 -0.31(-0.82%)
Mar 03, 2006 37.20 38.15 37.20 38.01 1,730,900 +0.67(+1.79%)
Mar 02, 2006 37.16 38.00 37.01 37.34 2,129,100 +0.35(+0.95%)
Mar 01, 2006 37.25 38.00 36.82 36.99 1,794,200 -0.13(-0.35%)
Feb 28, 2006 36.43 37.25 35.35 37.12 2,105,600 +0.69(+1.89%)
Feb 27, 2006 37.18 37.58 36.14 36.43 1,411,200 -0.57(-1.54%)
Feb 24, 2006 36.69 37.20 36.47 37.00 1,116,200 +0.59(+1.62%)
Feb 23, 2006 37.25 37.75 36.10 36.41 2,152,300 -0.17(-0.45%)
Feb 22, 2006 37.08 37.54 36.22 36.58 1,420,600 -0.92(-2.45%)
Feb 21, 2006 38.33 38.47 37.16 37.49 1,428,100 +0.81(+2.21%)
Feb 17, 2006 36.00 36.69 36.00 36.69 1,677,600 -35.23(-48.98%)
Feb 16, 2006 71.00 71.96 70.68 71.91 2,470,000 +1.65(+2.35%)
Feb 15, 2006 69.24 70.73 68.33 70.26 3,266,600 +2.14(+3.14%)
Feb 14, 2006 67.70 68.69 67.02 68.12 3,372,000 +0.22(+0.32%)
Feb 13, 2006 69.99 70.02 67.50 67.90 2,896,600 -2.12(-3.03%)
Feb 10, 2006 70.74 71.05 68.75 70.02 3,845,800 -0.97(-1.37%)
Feb 09, 2006 70.75 72.55 70.65 70.99 3,269,600 +0.99(+1.41%)
Feb 08, 2006 68.76 70.34 66.95 70.00 4,498,600 +1.43(+2.09%)
Feb 07, 2006 73.10 73.75 68.50 68.57 5,130,000 -4.21(-5.78%)
Feb 06, 2006 70.56 73.35 70.25 72.78 5,089,200 +2.78(+3.97%)
Feb 03, 2006 71.10 71.20 69.10 70.00 4,737,000 -0.46(-0.65%)
Feb 02, 2006 73.49 74.35 69.70 70.46 9,040,400 -2.54(-3.48%)
Feb 01, 2006 82.15 82.15 72.50 73.00 12,582,000 -6.08(-7.69%)
Jan 31, 2006 79.10 79.29 77.93 79.08 2,399,400 +0.27(+0.34%)
Jan 30, 2006 79.94 80.25 78.13 78.81 1,766,400 +0.26(+0.33%)
Jan 27, 2006 77.19 78.92 76.27 78.55 2,492,000 +3.01(+3.98%)
Jan 26, 2006 74.49 76.33 73.50 75.54 1,687,000 +2.11(+2.87%)
Jan 25, 2006 76.56 77.90 72.90 73.43 3,374,400 -2.52(-3.32%)
Jan 24, 2006 74.45 77.98 74.45 75.95 2,897,000 +1.68(+2.26%)
Jan 23, 2006 72.93 74.58 72.20 74.27 1,609,400 +1.42(+1.95%)
Jan 20, 2006 75.15 75.94 71.91 72.85 2,636,600 -1.16(-1.57%)
Jan 19, 2006 70.75 74.41 70.55 74.01 2,956,600 +4.32(+6.20%)
Jan 18, 2006 70.50 71.37 68.86 69.69 2,204,000 -2.26(-3.14%)
Jan 17, 2006 73.50 73.79 71.74 71.95 2,089,400 -1.07(-1.47%)
Jan 13, 2006 74.25 74.25 72.30 73.02 2,025,800 -0.98(-1.32%)
Jan 12, 2006 71.97 75.89 71.67 74.00 5,120,400 +3.54(+5.02%)
Jan 11, 2006 68.94 70.83 68.94 70.46 2,220,400 +1.57(+2.28%)
Jan 10, 2006 67.35 69.79 67.32 68.89 2,049,200 +0.78(+1.15%)
Jan 09, 2006 68.21 68.48 67.17 68.11 2,023,800 -0.81(-1.18%)
Jan 06, 2006 68.90 69.89 68.24 68.92 2,043,200 +1.21(+1.79%)
Jan 05, 2006 70.05 70.06 67.26 67.71 3,069,000 -2.55(-3.63%)
Jan 04, 2006 67.90 70.99 67.06 70.26 3,773,600 +2.29(+3.37%)
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.