Cameco Corporation (NY: CCJ )

17.08 USD -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.69 44.90 44.14 44.75 1,861,800 -0.03(-0.07%)
Jun 29, 2005 44.55 44.84 43.71 44.78 1,503,400 +0.14(+0.31%)
Jun 28, 2005 44.29 44.75 43.50 44.64 1,782,600 +0.50(+1.13%)
Jun 27, 2005 42.40 44.47 41.81 44.14 2,792,800 +2.27(+5.42%)
Jun 24, 2005 42.86 43.35 41.48 41.87 1,326,000 -0.95(-2.22%)
Jun 23, 2005 43.69 43.83 42.48 42.82 1,094,200 -0.66(-1.52%)
Jun 22, 2005 42.89 43.68 42.76 43.48 1,227,400 +0.79(+1.85%)
Jun 21, 2005 43.00 43.29 41.94 42.69 1,340,400 -0.31(-0.72%)
Jun 20, 2005 44.05 44.06 42.90 43.00 1,214,800 -1.23(-2.78%)
Jun 17, 2005 45.01 45.35 44.03 44.23 2,402,200 -0.45(-1.01%)
Jun 16, 2005 44.00 44.89 44.00 44.68 1,555,200 +1.07(+2.45%)
Jun 15, 2005 43.00 43.65 42.72 43.61 1,607,800 +1.11(+2.61%)
Jun 14, 2005 41.90 42.58 41.63 42.50 738,800 +0.60(+1.43%)
Jun 13, 2005 42.00 42.05 41.20 41.90 1,087,200 +0.03(+0.07%)
Jun 10, 2005 41.07 42.04 40.94 41.87 985,600 +1.03(+2.52%)
Jun 09, 2005 40.77 40.84 39.75 40.84 1,387,000 +0.14(+0.34%)
Jun 08, 2005 41.25 41.43 40.29 40.70 1,519,200 -0.55(-1.33%)
Jun 07, 2005 41.41 41.81 41.07 41.25 1,373,200 -0.73(-1.74%)
Jun 06, 2005 42.58 42.85 41.66 41.98 925,800 -0.10(-0.24%)
Jun 03, 2005 41.46 42.49 41.36 42.08 1,313,800 +0.81(+1.96%)
Jun 02, 2005 43.10 43.37 41.17 41.27 2,390,400 -1.74(-4.05%)
Jun 01, 2005 41.50 43.09 41.31 43.01 2,249,600 +1.66(+4.01%)
May 31, 2005 40.86 41.63 40.13 41.35 2,432,200 +0.32(+0.78%)
May 27, 2005 40.45 41.42 40.25 41.03 1,863,000 +1.14(+2.86%)
May 26, 2005 38.31 40.08 38.10 39.89 1,756,000 +1.58(+4.12%)
May 25, 2005 39.00 39.00 37.55 38.31 1,385,600 -0.84(-2.15%)
May 24, 2005 38.69 39.15 38.06 39.15 1,034,400 +0.97(+2.54%)
May 23, 2005 37.08 38.40 37.08 38.18 1,089,400 +0.55(+1.46%)
May 20, 2005 38.87 38.87 37.32 37.63 1,450,000 -0.99(-2.56%)
May 19, 2005 38.94 38.99 38.35 38.62 1,219,200 -0.01(-0.03%)
May 18, 2005 38.95 39.95 38.30 38.63 2,308,400 +0.17(+0.44%)
May 17, 2005 37.63 38.75 37.58 38.46 2,132,800 +0.88(+2.34%)
May 16, 2005 37.75 38.06 36.91 37.58 2,239,000 -0.52(-1.36%)
May 13, 2005 39.00 39.16 37.07 38.10 3,090,600 -0.90(-2.31%)
May 12, 2005 42.20 42.34 38.84 39.00 2,824,400 -3.19(-7.56%)
May 11, 2005 42.00 42.36 40.86 42.19 1,307,400 +0.40(+0.96%)
May 10, 2005 43.65 44.32 41.26 41.79 3,033,400 -1.92(-4.39%)
May 09, 2005 42.46 43.75 42.46 43.71 1,515,600 +1.42(+3.36%)
May 06, 2005 42.55 42.96 41.64 42.29 1,209,800 +0.01(+0.02%)
May 05, 2005 42.50 43.20 42.11 42.28 1,954,600 +0.39(+0.93%)
May 04, 2005 40.40 41.89 39.86 41.89 2,336,200 +1.75(+4.36%)
May 03, 2005 41.00 41.10 39.52 40.14 2,127,800 +0.12(+0.30%)
May 02, 2005 37.00 40.15 36.57 40.02 2,390,000 +1.14(+2.93%)
Apr 29, 2005 39.99 39.99 38.43 38.88 1,055,000 -0.15(-0.38%)
Apr 28, 2005 38.35 39.27 37.15 39.03 2,761,600 +0.03(+0.08%)
Apr 27, 2005 40.49 40.50 38.66 39.00 2,874,200 -1.65(-4.06%)
Apr 26, 2005 41.00 41.40 40.61 40.65 2,102,000 +0.24(+0.59%)
Apr 25, 2005 39.99 40.41 39.12 40.41 1,449,600 +0.73(+1.84%)
Apr 22, 2005 39.82 40.09 38.75 39.68 1,680,000 +0.15(+0.38%)
Apr 21, 2005 39.15 39.68 37.84 39.53 1,845,200 +0.92(+2.38%)
Apr 20, 2005 40.50 40.50 38.00 38.61 2,258,600 -0.98(-2.48%)
Apr 19, 2005 39.48 40.49 38.05 39.59 3,043,200 +1.96(+5.21%)
Apr 18, 2005 36.60 37.66 35.80 37.63 3,534,000 +1.24(+3.41%)
Apr 15, 2005 36.49 37.50 36.10 36.39 3,025,200 -0.01(-0.03%)
Apr 14, 2005 38.04 38.50 36.00 36.40 4,105,800 -2.11(-5.48%)
Apr 13, 2005 41.21 41.26 38.38 38.51 4,486,800 -2.88(-6.96%)
Apr 12, 2005 41.89 42.30 40.20 41.39 2,131,600 -0.80(-1.90%)
Apr 11, 2005 43.28 43.47 41.80 42.19 1,093,000 -1.09(-2.52%)
Apr 08, 2005 43.08 43.71 42.69 43.28 972,400 +0.13(+0.30%)
Apr 07, 2005 43.68 43.88 42.79 43.15 1,042,200 -0.53(-1.21%)
Apr 06, 2005 43.06 43.76 42.91 43.68 1,308,400 +0.23(+0.53%)
Apr 05, 2005 44.00 44.24 42.98 43.45 1,492,000 -1.02(-2.29%)
Apr 04, 2005 45.15 45.60 44.00 44.47 1,349,600 -0.13(-0.29%)
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.