Cameco Corporation (NY: CCJ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.73 33.34 32.14 33.12 3,036,702 +0.26(+0.78%)
May 27, 2005 32.40 33.17 32.24 32.86 2,326,032 +0.91(+2.86%)
May 26, 2005 30.68 32.10 30.52 31.95 2,192,438 +1.27(+4.12%)
May 25, 2005 31.24 31.24 30.08 30.68 1,729,978 -0.67(-2.15%)
May 24, 2005 30.99 31.36 30.48 31.36 1,291,491 +0.78(+2.54%)
May 23, 2005 29.70 30.76 29.70 30.58 1,360,160 +0.44(+1.46%)
May 20, 2005 31.13 31.13 29.89 30.14 1,810,384 -0.79(-2.56%)
May 19, 2005 31.19 31.23 30.72 30.93 1,522,221 -0.01(-0.03%)
May 18, 2005 31.20 32.00 30.68 30.94 2,882,132 +0.14(+0.44%)
May 17, 2005 30.14 31.04 30.10 30.80 2,662,888 +0.70(+2.34%)
May 16, 2005 30.24 30.48 29.56 30.10 2,795,484 -0.42(-1.36%)
May 13, 2005 31.24 31.36 29.69 30.52 3,858,741 -0.72(-2.31%)
May 12, 2005 33.80 33.91 31.11 31.24 3,526,380 -2.55(-7.56%)
May 11, 2005 33.64 33.93 32.73 33.79 1,632,342 +0.32(+0.96%)
May 10, 2005 34.96 35.50 33.05 33.47 3,787,325 -1.54(-4.39%)
May 09, 2005 34.01 35.04 34.01 35.01 1,892,289 +1.14(+3.36%)
May 06, 2005 34.08 34.41 33.35 33.87 1,510,485 +0.01(+0.02%)
May 05, 2005 34.04 34.60 33.73 33.86 2,440,398 +0.31(+0.93%)
May 04, 2005 32.36 33.55 31.93 33.55 2,916,842 +1.40(+4.36%)
May 03, 2005 32.84 32.92 31.65 32.15 2,656,646 +0.10(+0.30%)
May 02, 2005 29.63 32.16 29.29 32.05 2,984,013 +0.91(+2.93%)
Apr 29, 2005 32.03 32.03 30.78 31.14 1,317,211 -0.12(-0.38%)
Apr 28, 2005 30.72 31.45 29.75 31.26 3,447,971 +0.02(+0.08%)
Apr 27, 2005 32.43 32.44 30.96 31.24 3,588,557 -1.32(-4.06%)
Apr 26, 2005 32.84 33.16 32.53 32.56 2,624,433 +0.19(+0.59%)
Apr 25, 2005 32.03 32.37 31.33 32.37 1,809,885 +0.58(+1.84%)
Apr 22, 2005 31.89 32.11 31.04 31.78 2,097,549 +0.12(+0.38%)
Apr 21, 2005 31.36 31.78 30.31 31.66 2,303,808 +0.74(+2.38%)
Apr 20, 2005 32.44 32.44 30.44 30.92 2,819,955 -0.78(-2.48%)
Apr 19, 2005 31.62 32.43 30.48 31.71 3,799,560 +1.57(+5.21%)
Apr 18, 2005 29.31 30.16 28.67 30.14 4,412,345 +0.99(+3.41%)
Apr 15, 2005 29.23 30.04 28.91 29.15 3,777,087 -0.01(-0.03%)
Apr 14, 2005 30.47 30.84 28.83 29.15 5,126,261 -1.69(-5.48%)
Apr 13, 2005 33.01 33.05 30.74 30.84 5,601,955 -2.31(-6.96%)
Apr 12, 2005 33.55 33.88 32.20 33.15 2,661,390 -0.64(-1.90%)
Apr 11, 2005 34.66 34.82 33.48 33.79 1,364,655 -0.87(-2.52%)
Apr 08, 2005 34.50 35.01 34.19 34.66 1,214,081 +0.10(+0.30%)
Apr 07, 2005 34.98 35.15 34.27 34.56 1,301,229 -0.42(-1.21%)
Apr 06, 2005 34.49 35.05 34.37 34.98 1,633,591 +0.18(+0.53%)
Apr 05, 2005 35.24 35.43 34.42 34.80 1,862,823 -0.82(-2.29%)
Apr 04, 2005 36.16 36.52 35.24 35.62 1,685,031 -0.10(-0.29%)
Apr 01, 2005 35.91 36.67 35.24 35.72 3,385,544 +0.29(+0.81%)
Mar 31, 2005 33.99 35.63 33.50 35.43 3,972,858 +2.51(+7.64%)
Mar 30, 2005 32.20 32.93 31.96 32.92 3,015,227 +0.92(+2.88%)
Mar 29, 2005 33.50 34.26 31.60 32.00 5,967,278 -1.54(-4.59%)
Mar 28, 2005 35.19 35.19 33.00 33.54 4,272,758 -1.85(-5.23%)
Mar 24, 2005 35.39 35.88 34.40 35.39 2,511,815 +0.35(+1.01%)
Mar 23, 2005 36.84 36.84 34.41 35.03 4,604,870 -2.51(-6.68%)
Mar 22, 2005 37.24 38.36 37.16 37.54 2,362,739 -0.29(-0.76%)
Mar 21, 2005 38.96 39.01 37.64 37.83 2,681,117 -0.87(-2.24%)
Mar 18, 2005 37.64 39.64 37.36 38.69 5,257,357 +1.76(+4.77%)
Mar 17, 2005 35.79 37.00 35.66 36.93 2,649,904 +1.98(+5.66%)
Mar 16, 2005 34.87 35.32 34.08 34.95 1,707,754 +0.26(+0.74%)
Mar 15, 2005 34.28 35.01 34.04 34.70 1,500,996 +0.82(+2.41%)
Mar 14, 2005 35.44 35.52 33.48 33.88 2,083,066 -1.15(-3.29%)
Mar 11, 2005 33.46 35.36 33.41 35.03 1,623,852 +1.27(+3.75%)
Mar 10, 2005 35.24 35.52 33.24 33.77 4,058,008 -2.12(-5.91%)
Mar 09, 2005 36.39 36.79 35.79 35.89 1,938,485 -0.70(-1.93%)
Mar 08, 2005 36.58 37.25 36.22 36.59 2,064,088 +0.47(+1.31%)
Mar 07, 2005 37.20 37.24 36.06 36.12 1,738,968 -0.17(-0.46%)
Mar 04, 2005 35.64 37.28 35.55 36.29 3,393,535 +0.89(+2.51%)
Mar 03, 2005 35.12 35.80 34.84 35.40 1,806,139 +0.33(+0.94%)
Mar 02, 2005 33.64 36.02 33.04 35.07 4,115,941 +0.14(+0.41%)
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.