Cameco Corporation (NY: CCJ )

26.76 USD +0.26 (+0.98%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.74 41.26 39.62 40.95 2,061,100 +1.32(+3.33%)
Aug 30, 2006 39.91 39.91 39.10 39.63 1,138,500 +0.21(+0.53%)
Aug 29, 2006 39.44 39.50 38.78 39.42 1,302,600 +0.15(+0.38%)
Aug 28, 2006 39.11 39.58 38.79 39.27 1,041,700 +0.08(+0.20%)
Aug 25, 2006 39.54 39.64 39.12 39.19 1,054,500 -0.05(-0.13%)
Aug 24, 2006 40.61 40.92 39.12 39.24 1,359,500 -1.06(-2.63%)
Aug 23, 2006 40.49 41.45 39.78 40.30 2,163,400 -0.03(-0.07%)
Aug 22, 2006 40.27 40.63 39.66 40.33 1,633,100 +0.11(+0.27%)
Aug 21, 2006 38.90 40.30 38.90 40.22 1,858,200 +1.48(+3.82%)
Aug 18, 2006 38.64 38.97 38.32 38.74 959,400 +0.32(+0.83%)
Aug 17, 2006 38.81 39.33 38.10 38.42 1,096,000 -0.69(-1.76%)
Aug 16, 2006 39.17 39.49 38.80 39.11 915,800 +0.40(+1.03%)
Aug 15, 2006 37.87 39.02 37.60 38.71 1,799,200 +1.20(+3.20%)
Aug 14, 2006 38.54 38.60 37.35 37.51 1,071,200 -1.02(-2.65%)
Aug 11, 2006 38.55 38.83 38.28 38.53 913,900 +0.32(+0.84%)
Aug 10, 2006 38.28 38.51 37.85 38.21 1,182,900 -0.29(-0.75%)
Aug 09, 2006 38.71 39.19 37.80 38.50 1,627,800 -0.01(-0.03%)
Aug 08, 2006 39.00 39.34 38.22 38.51 1,377,400 -0.82(-2.08%)
Aug 07, 2006 39.01 40.30 38.30 39.33 1,459,900 +0.59(+1.52%)
Aug 04, 2006 39.75 40.14 38.30 38.74 1,250,900 -0.76(-1.92%)
Aug 03, 2006 39.60 39.76 39.11 39.50 993,300 -0.52(-1.30%)
Aug 02, 2006 40.50 40.55 39.65 40.02 1,408,300 -0.22(-0.55%)
Aug 01, 2006 39.90 40.40 39.32 40.24 1,461,400 +0.34(+0.85%)
Jul 31, 2006 39.50 40.19 39.30 39.90 2,017,700 +0.44(+1.12%)
Jul 28, 2006 39.02 39.59 38.52 39.46 2,196,300 +1.22(+3.19%)
Jul 27, 2006 39.15 39.50 38.12 38.24 1,909,600 -0.60(-1.54%)
Jul 26, 2006 39.15 39.15 38.20 38.84 1,414,600 -0.12(-0.31%)
Jul 25, 2006 38.38 39.20 37.83 38.96 1,371,500 +0.58(+1.51%)
Jul 24, 2006 37.47 38.50 37.30 38.38 1,455,300 +1.33(+3.59%)
Jul 21, 2006 38.80 38.80 36.76 37.05 1,504,300 -1.17(-3.06%)
Jul 20, 2006 39.89 40.22 38.12 38.22 1,282,400 -1.60(-4.02%)
Jul 19, 2006 38.08 40.08 37.35 39.82 1,863,000 +1.37(+3.56%)
Jul 18, 2006 39.06 39.59 38.06 38.45 1,447,600 -0.47(-1.21%)
Jul 17, 2006 39.90 40.05 38.67 38.92 1,350,300 -1.08(-2.70%)
Jul 14, 2006 40.00 40.24 38.64 40.00 1,708,200 +0.09(+0.23%)
Jul 13, 2006 40.80 41.01 39.85 39.91 1,521,800 -1.20(-2.92%)
Jul 12, 2006 41.20 42.25 40.95 41.11 2,601,400 +0.01(+0.02%)
Jul 11, 2006 39.90 41.23 39.80 41.10 1,374,400 +0.99(+2.47%)
Jul 10, 2006 39.68 40.55 39.45 40.11 1,147,800 -0.15(-0.37%)
Jul 07, 2006 40.07 41.02 39.87 40.26 1,138,200 -0.22(-0.54%)
Jul 06, 2006 40.13 41.17 40.05 40.48 1,313,900 +0.22(+0.55%)
Jul 05, 2006 40.60 40.97 39.75 40.26 1,958,600 -0.89(-2.16%)
Jul 03, 2006 40.10 41.43 39.99 41.15 824,000 +1.18(+2.95%)
Jun 30, 2006 40.00 40.57 39.28 39.97 1,771,600 +0.12(+0.30%)
Jun 29, 2006 37.80 39.95 37.80 39.85 2,172,200 +2.55(+6.84%)
Jun 28, 2006 37.14 37.63 36.29 37.30 2,144,600 +0.12(+0.32%)
Jun 27, 2006 38.80 39.04 36.98 37.18 2,371,200 -1.70(-4.37%)
Jun 26, 2006 39.54 39.76 38.64 38.88 1,156,700 -0.47(-1.19%)
Jun 23, 2006 38.65 39.82 38.43 39.35 1,820,300 +0.47(+1.21%)
Jun 22, 2006 38.55 39.56 37.62 38.88 2,549,000 +0.44(+1.14%)
Jun 21, 2006 36.40 38.74 36.40 38.44 1,914,700 +2.00(+5.49%)
Jun 20, 2006 36.50 37.38 35.89 36.44 1,911,800 +0.41(+1.14%)
Jun 19, 2006 37.58 37.70 35.92 36.03 1,952,400 -1.99(-5.23%)
Jun 16, 2006 38.21 39.20 37.55 38.02 3,026,900 -0.15(-0.39%)
Jun 15, 2006 36.52 38.23 36.23 38.17 3,143,100 +2.84(+8.04%)
Jun 14, 2006 35.36 35.95 34.64 35.33 3,659,700 +0.78(+2.26%)
Jun 13, 2006 35.41 35.75 34.16 34.55 5,395,800 -1.97(-5.39%)
Jun 12, 2006 37.70 38.10 36.41 36.52 2,065,400 -1.05(-2.79%)
Jun 09, 2006 39.07 39.42 37.06 37.57 2,606,500 -0.29(-0.77%)
Jun 08, 2006 37.76 38.20 35.69 37.86 5,025,700 -1.00(-2.57%)
Jun 07, 2006 39.57 40.31 38.79 38.86 2,779,700 -1.28(-3.19%)
Jun 06, 2006 41.72 41.72 39.35 40.14 3,647,600 -2.01(-4.77%)
Jun 05, 2006 43.60 44.67 41.79 42.15 2,405,900 -1.35(-3.10%)
Jun 02, 2006 42.99 43.60 42.28 43.50 1,899,900 +1.16(+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.