Cameco Corporation (NY: CCJ )

22.55 USD -0.44 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.75 35.35 34.39 35.13 1,751,400 +0.30(+0.86%)
Oct 30, 2006 34.96 35.33 34.75 34.83 1,435,100 -0.32(-0.91%)
Oct 27, 2006 35.65 35.80 35.00 35.15 1,652,500 -0.19(-0.54%)
Oct 26, 2006 35.40 35.58 34.90 35.34 2,515,900 +0.47(+1.35%)
Oct 25, 2006 34.20 35.51 33.69 34.87 3,931,800 +0.74(+2.17%)
Oct 24, 2006 33.79 34.13 32.95 34.13 5,990,800 -0.31(-0.90%)
Oct 23, 2006 36.45 37.00 33.27 34.44 6,740,800 -3.67(-9.63%)
Oct 20, 2006 39.00 39.47 37.89 38.11 1,236,100 -0.73(-1.88%)
Oct 19, 2006 37.70 38.98 37.70 38.84 2,197,100 +1.56(+4.18%)
Oct 18, 2006 37.92 38.39 37.21 37.28 2,102,200 -0.60(-1.58%)
Oct 17, 2006 38.43 38.43 37.32 37.88 1,454,600 -0.52(-1.35%)
Oct 16, 2006 38.00 38.48 37.40 38.40 1,995,000 +1.00(+2.67%)
Oct 13, 2006 36.49 37.78 36.46 37.40 3,155,100 +1.06(+2.92%)
Oct 12, 2006 35.18 36.35 35.06 36.34 2,838,600 +1.38(+3.95%)
Oct 11, 2006 36.00 36.00 34.60 34.96 3,109,200 -1.15(-3.18%)
Oct 10, 2006 35.34 36.25 35.28 36.11 1,982,500 +1.07(+3.05%)
Oct 09, 2006 35.49 36.01 34.94 35.04 1,412,200 -0.18(-0.51%)
Oct 06, 2006 35.46 36.12 35.03 35.22 1,815,800 -0.63(-1.76%)
Oct 05, 2006 34.98 36.00 34.98 35.85 3,857,700 +1.54(+4.49%)
Oct 04, 2006 33.31 34.54 31.98 34.31 8,522,600 +0.12(+0.35%)
Oct 03, 2006 35.24 35.24 33.20 34.19 5,554,600 -1.71(-4.76%)
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.