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 (%)
Aug 31, 2006 31.66 32.87 31.57 32.63 2,586,824 +1.05(+3.33%)
Aug 30, 2006 31.80 31.80 31.15 31.58 1,428,897 +0.17(+0.53%)
Aug 29, 2006 31.42 31.47 30.90 31.41 1,634,854 +0.12(+0.38%)
Aug 28, 2006 31.16 31.54 30.91 31.29 1,307,406 +0.06(+0.20%)
Aug 25, 2006 31.50 31.58 31.17 31.23 1,323,471 -0.04(-0.13%)
Aug 24, 2006 32.36 32.60 31.17 31.27 1,706,267 -0.84(-2.63%)
Aug 23, 2006 32.26 33.03 31.70 32.11 2,715,218 -0.02(-0.07%)
Aug 22, 2006 32.09 32.37 31.60 32.13 2,049,654 +0.09(+0.27%)
Aug 21, 2006 30.99 32.11 30.99 32.05 2,332,171 +1.18(+3.82%)
Aug 18, 2006 30.79 31.05 30.53 30.87 1,204,114 +0.26(+0.83%)
Aug 17, 2006 30.92 31.34 30.36 30.61 1,375,556 -0.55(-1.76%)
Aug 16, 2006 31.21 31.46 30.91 31.16 1,149,393 +0.32(+1.03%)
Aug 15, 2006 30.17 31.09 29.96 30.84 2,258,121 +0.96(+3.20%)
Aug 14, 2006 30.71 30.76 29.76 29.89 1,344,430 -0.81(-2.65%)
Aug 11, 2006 30.72 30.94 30.50 30.70 1,147,008 +0.25(+0.84%)
Aug 10, 2006 30.50 30.68 30.16 30.44 1,484,622 -0.23(-0.75%)
Aug 09, 2006 30.84 31.23 30.12 30.68 2,043,002 -0.01(-0.03%)
Aug 08, 2006 31.07 31.34 30.45 30.68 1,728,733 -0.65(-2.09%)
Aug 07, 2006 31.08 32.11 30.52 31.34 1,832,276 +0.47(+1.52%)
Aug 04, 2006 31.67 31.98 30.52 30.87 1,569,967 -0.61(-1.92%)
Aug 03, 2006 31.55 31.68 31.16 31.47 1,246,661 -0.41(-1.30%)
Aug 02, 2006 32.27 32.31 31.59 31.89 1,767,515 -0.18(-0.55%)
Aug 01, 2006 31.79 32.19 31.33 32.06 1,834,159 +0.27(+0.85%)
Jul 31, 2006 31.47 32.02 31.31 31.79 2,532,354 +0.35(+1.12%)
Jul 28, 2006 31.09 31.54 30.69 31.44 2,756,510 +0.97(+3.19%)
Jul 27, 2006 31.19 31.47 30.37 30.47 2,396,681 -0.48(-1.54%)
Jul 26, 2006 31.19 31.19 30.44 30.95 1,775,421 -0.10(-0.31%)
Jul 25, 2006 30.58 31.23 30.14 31.04 1,721,328 +0.46(+1.51%)
Jul 24, 2006 29.85 30.68 29.72 30.58 1,826,503 +1.06(+3.59%)
Jul 21, 2006 30.91 30.91 29.29 29.52 1,888,001 -0.93(-3.06%)
Jul 20, 2006 31.78 32.05 30.37 30.45 1,609,501 -1.27(-4.02%)
Jul 19, 2006 30.34 31.93 29.76 31.73 2,338,195 +1.09(+3.56%)
Jul 18, 2006 31.12 31.54 30.32 30.64 1,816,839 -0.37(-1.21%)
Jul 17, 2006 31.79 31.91 30.81 31.01 1,694,720 -0.86(-2.70%)
Jul 14, 2006 31.87 32.06 30.79 31.87 2,143,910 +0.07(+0.23%)
Jul 13, 2006 32.51 32.68 31.75 31.80 1,909,965 -0.96(-2.92%)
Jul 12, 2006 32.83 33.66 32.63 32.76 3,264,938 +0.01(+0.02%)
Jul 11, 2006 31.79 32.85 31.71 32.75 1,724,968 +0.79(+2.47%)
Jul 10, 2006 31.62 32.31 31.43 31.96 1,440,569 -0.12(-0.37%)
Jul 07, 2006 31.93 32.68 31.77 32.08 1,428,520 -0.18(-0.54%)
Jul 06, 2006 31.97 32.80 31.91 32.25 1,649,036 +0.18(+0.55%)
Jul 05, 2006 32.35 32.64 31.67 32.08 2,458,180 -0.71(-2.16%)
Jul 03, 2006 31.95 33.01 31.86 32.79 1,034,177 +0.94(+2.95%)
Jun 30, 2006 31.87 32.32 31.30 31.85 2,223,481 +0.10(+0.30%)
Jun 29, 2006 30.12 31.83 30.12 31.75 2,726,262 +2.03(+6.84%)
Jun 28, 2006 29.59 29.98 28.91 29.72 2,691,623 +0.10(+0.32%)
Jun 27, 2006 30.91 31.11 29.46 29.62 2,976,021 -1.35(-4.37%)
Jun 26, 2006 31.50 31.68 30.79 30.98 1,451,739 -0.37(-1.19%)
Jun 23, 2006 30.80 31.73 30.62 31.35 2,284,603 +0.37(+1.21%)
Jun 22, 2006 30.72 31.52 29.97 30.98 3,199,173 +0.35(+1.14%)
Jun 21, 2006 29.00 30.87 29.00 30.63 2,403,082 +1.59(+5.49%)
Jun 20, 2006 29.08 29.78 28.60 29.03 2,399,442 +0.33(+1.14%)
Jun 19, 2006 29.94 30.04 28.62 28.71 2,450,398 -1.59(-5.23%)
Jun 16, 2006 30.44 31.23 29.92 30.29 3,798,971 -0.12(-0.39%)
Jun 15, 2006 29.10 30.46 28.87 30.41 3,944,810 +2.26(+8.04%)
Jun 14, 2006 28.17 28.64 27.60 28.15 4,593,179 +0.62(+2.26%)
Jun 13, 2006 28.21 28.48 27.22 27.53 6,772,106 -1.57(-5.39%)
Jun 12, 2006 30.04 30.36 29.01 29.10 2,592,221 -0.84(-2.79%)
Jun 09, 2006 31.13 31.41 29.53 29.93 3,271,339 -0.23(-0.77%)
Jun 08, 2006 30.09 30.44 28.44 30.17 6,307,605 -0.80(-2.57%)
Jun 07, 2006 31.53 32.12 30.91 30.96 3,488,717 -1.02(-3.19%)
Jun 06, 2006 33.24 33.24 31.35 31.98 4,577,993 -1.60(-4.77%)
Jun 05, 2006 34.74 35.59 33.30 33.58 3,019,572 -1.08(-3.10%)
Jun 02, 2006 34.25 34.74 33.69 34.66 2,384,507 +0.92(+2.74%)
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.