Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.93 29.43 28.35 28.83 1,892,663 -0.38(-1.32%)
Mar 30, 2006 28.79 29.69 28.76 29.22 3,320,370 +1.15(+4.11%)
Mar 29, 2006 27.40 28.13 27.30 28.06 2,025,134 +0.74(+2.73%)
Mar 28, 2006 27.85 27.94 27.18 27.32 2,158,103 -0.57(-2.04%)
Mar 27, 2006 28.11 28.23 27.65 27.89 1,513,107 -0.32(-1.14%)
Mar 24, 2006 27.66 28.36 27.54 28.21 2,452,759 +0.58(+2.12%)
Mar 23, 2006 27.58 27.66 27.30 27.62 1,507,863 +0.39(+1.44%)
Mar 22, 2006 26.43 27.46 26.43 27.23 1,538,827 +0.39(+1.46%)
Mar 21, 2006 26.43 27.16 25.23 26.84 5,229,265 -0.72(-2.62%)
Mar 20, 2006 28.68 28.99 27.20 27.56 4,807,508 -1.20(-4.18%)
Mar 17, 2006 29.11 29.11 28.58 28.76 1,354,417 -0.19(-0.66%)
Mar 16, 2006 29.31 29.43 28.83 28.95 1,620,606 -0.27(-0.93%)
Mar 15, 2006 29.06 29.31 28.71 29.23 1,657,064 +0.35(+1.22%)
Mar 14, 2006 28.83 29.20 28.56 28.87 2,418,674 +0.29(+1.01%)
Mar 13, 2006 27.47 28.70 27.43 28.59 2,486,095 +1.19(+4.33%)
Mar 10, 2006 27.15 27.49 26.40 27.40 2,409,934 +0.30(+1.09%)
Mar 09, 2006 27.43 28.03 26.44 27.10 2,217,783 +0.18(+0.68%)
Mar 08, 2006 28.23 28.23 26.27 26.92 6,361,442 -1.71(-5.96%)
Mar 07, 2006 29.92 30.00 28.24 28.63 3,504,780 -1.57(-5.20%)
Mar 06, 2006 30.84 31.44 30.04 30.20 3,220,237 -0.25(-0.82%)
Mar 03, 2006 29.79 30.56 29.79 30.44 2,161,100 +0.54(+1.79%)
Mar 02, 2006 29.76 30.44 29.64 29.91 2,658,269 +0.28(+0.95%)
Mar 01, 2006 29.83 30.44 29.49 29.63 2,240,132 -0.10(-0.35%)
Feb 28, 2006 29.18 29.83 28.31 29.73 2,628,928 +0.55(+1.89%)
Feb 27, 2006 29.78 30.10 28.95 29.18 1,761,941 -0.46(-1.54%)
Feb 24, 2006 29.39 29.79 29.21 29.63 1,393,621 +0.47(+1.62%)
Feb 23, 2006 29.83 30.24 28.91 29.16 2,687,235 -0.13(-0.45%)
Feb 22, 2006 29.70 30.07 29.01 29.29 1,773,677 -0.74(-2.45%)
Feb 21, 2006 30.70 30.82 29.76 30.03 1,783,041 +0.65(+2.21%)
Feb 17, 2006 28.83 29.38 28.83 29.38 2,094,552 -28.21(-48.98%)
Feb 16, 2006 56.87 57.64 56.61 57.60 3,083,897 +1.32(+2.35%)
Feb 15, 2006 55.46 56.65 54.73 56.27 4,078,485 +1.71(+3.14%)
Feb 14, 2006 54.22 55.02 53.68 54.56 4,210,081 +0.18(+0.32%)
Feb 13, 2006 56.06 56.08 54.06 54.38 3,616,524 -1.70(-3.03%)
Feb 10, 2006 56.66 56.91 55.06 56.08 4,801,640 -0.78(-1.37%)
Feb 09, 2006 56.67 58.11 56.59 56.86 4,082,230 +0.79(+1.41%)
Feb 08, 2006 55.07 56.34 53.62 56.07 5,616,688 +1.15(+2.09%)
Feb 07, 2006 58.55 59.07 54.86 54.92 6,405,017 -3.37(-5.78%)
Feb 06, 2006 56.51 58.75 56.27 58.29 6,354,076 +2.23(+3.97%)
Feb 03, 2006 56.95 57.03 55.34 56.07 5,914,340 -0.37(-0.65%)
Feb 02, 2006 58.86 59.55 55.83 56.43 11,287,313 -2.03(-3.48%)
Feb 01, 2006 65.80 65.80 58.07 58.47 15,709,146 -4.87(-7.69%)
Jan 31, 2006 63.35 63.51 62.42 63.34 2,995,750 +0.22(+0.34%)
Jan 30, 2006 64.03 64.28 62.58 63.12 2,205,423 +0.21(+0.33%)
Jan 27, 2006 61.82 63.21 61.09 62.91 3,111,364 +2.41(+3.98%)
Jan 26, 2006 59.66 61.14 58.87 60.50 2,106,289 +1.69(+2.87%)
Jan 25, 2006 61.32 62.39 58.39 58.81 4,213,077 -2.02(-3.32%)
Jan 24, 2006 59.63 62.46 59.63 60.83 3,617,024 +1.35(+2.26%)
Jan 23, 2006 58.41 59.73 57.83 59.49 2,009,402 +1.14(+1.95%)
Jan 20, 2006 60.19 60.82 57.60 58.35 3,291,904 -0.93(-1.57%)
Jan 19, 2006 56.67 59.60 56.51 59.28 3,691,437 +3.46(+6.20%)
Jan 18, 2006 56.47 57.16 55.15 55.82 2,751,785 -1.81(-3.14%)
Jan 17, 2006 58.87 59.10 57.46 57.63 2,608,702 -0.86(-1.47%)
Jan 13, 2006 59.47 59.47 57.91 58.48 2,529,295 -0.78(-1.32%)
Jan 12, 2006 57.64 60.78 57.40 59.27 6,393,031 +2.84(+5.02%)
Jan 11, 2006 55.22 56.73 55.22 56.43 2,772,261 +1.26(+2.28%)
Jan 10, 2006 53.94 55.90 53.92 55.18 2,558,510 +0.62(+1.15%)
Jan 09, 2006 54.63 54.85 53.80 54.55 2,526,797 -0.65(-1.18%)
Jan 06, 2006 55.18 55.98 54.66 55.20 2,551,019 +0.97(+1.79%)
Jan 05, 2006 56.11 56.11 53.87 54.23 3,831,773 -2.04(-3.63%)
Jan 04, 2006 54.38 56.86 53.71 56.27 4,711,495 +1.83(+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.