Cameco Corporation (NY: CCJ )

22.94 USD +0.53 (+2.37%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.81 42.46 40.69 41.48 2,176,300 +0.87(+2.14%)
May 30, 2006 41.87 42.40 40.14 40.61 2,370,600 -1.30(-3.10%)
May 26, 2006 41.38 41.99 40.80 41.91 1,501,900 +0.70(+1.70%)
May 25, 2006 40.26 41.21 39.78 41.21 2,523,800 +1.84(+4.67%)
May 24, 2006 38.57 40.89 38.10 39.37 4,293,700 +0.24(+0.61%)
May 23, 2006 39.00 39.99 38.65 39.13 3,155,100 +1.25(+3.30%)
May 22, 2006 37.89 38.21 35.19 37.88 4,424,700 -0.95(-2.45%)
May 19, 2006 38.09 39.28 36.91 38.83 3,304,100 +0.34(+0.88%)
May 18, 2006 38.98 40.03 38.35 38.49 3,400,400 -0.92(-2.33%)
May 17, 2006 40.23 40.85 38.51 39.41 3,749,300 -0.49(-1.23%)
May 16, 2006 38.90 40.42 38.60 39.90 3,363,100 +1.14(+2.94%)
May 15, 2006 39.20 39.55 36.94 38.76 4,024,700 -2.44(-5.92%)
May 12, 2006 43.06 43.06 39.64 41.20 4,051,000 -2.30(-5.29%)
May 11, 2006 44.35 45.34 43.20 43.50 3,028,600 -0.70(-1.58%)
May 10, 2006 43.75 44.32 42.75 44.20 1,989,900 +0.70(+1.61%)
May 09, 2006 42.84 43.83 42.33 43.50 2,017,100 +1.01(+2.38%)
May 08, 2006 42.94 43.49 42.08 42.49 1,463,200 -0.48(-1.12%)
May 05, 2006 42.77 43.25 42.32 42.97 1,564,700 +0.67(+1.58%)
May 04, 2006 41.75 42.68 41.49 42.30 2,096,700 +0.31(+0.74%)
May 03, 2006 43.27 43.27 41.50 41.99 1,642,000 -0.80(-1.87%)
May 02, 2006 42.20 43.61 42.20 42.79 2,592,700 +1.00(+2.39%)
May 01, 2006 40.65 42.27 40.65 41.79 2,286,300 +1.14(+2.80%)
Apr 28, 2006 40.23 40.91 40.12 40.65 1,676,600 +0.85(+2.14%)
Apr 27, 2006 40.85 41.25 39.40 39.80 1,819,700 -1.49(-3.61%)
Apr 26, 2006 41.74 41.80 40.82 41.29 1,187,700 +0.06(+0.15%)
Apr 25, 2006 42.00 42.56 40.82 41.23 1,421,700 -0.49(-1.17%)
Apr 24, 2006 41.81 42.21 41.01 41.72 1,143,400 -0.08(-0.19%)
Apr 21, 2006 41.62 42.82 41.29 41.80 2,093,900 +0.42(+1.01%)
Apr 20, 2006 43.44 43.44 40.75 41.38 2,914,300 -1.62(-3.77%)
Apr 19, 2006 41.55 43.09 41.13 43.00 3,270,600 +1.90(+4.62%)
Apr 18, 2006 40.21 41.86 40.10 41.10 3,335,000 +1.21(+3.03%)
Apr 17, 2006 39.09 39.92 39.02 39.89 1,755,600 +1.42(+3.69%)
Apr 13, 2006 38.25 38.68 37.51 38.47 1,202,000 +0.22(+0.58%)
Apr 12, 2006 37.30 38.27 37.29 38.25 1,122,300 +0.95(+2.55%)
Apr 11, 2006 37.81 38.39 37.04 37.30 1,186,800 -0.15(-0.40%)
Apr 10, 2006 37.08 37.97 36.77 37.45 2,304,800 -0.03(-0.08%)
Apr 07, 2006 38.25 38.61 37.20 37.48 2,394,900 -1.62(-4.14%)
Apr 06, 2006 39.72 39.80 38.41 39.10 2,525,900 -0.11(-0.28%)
Apr 05, 2006 38.11 39.39 38.11 39.21 2,477,400 +1.21(+3.18%)
Apr 04, 2006 37.67 38.20 36.97 38.00 2,125,300 +0.57(+1.52%)
Apr 03, 2006 36.30 37.95 36.30 37.43 2,470,300 +1.43(+3.97%)
Mar 31, 2006 36.12 36.75 35.39 36.00 1,515,900 -0.48(-1.32%)
Mar 30, 2006 35.94 37.07 35.91 36.48 2,659,400 +1.44(+4.11%)
Mar 29, 2006 34.21 35.12 34.08 35.04 1,622,000 +0.93(+2.73%)
Mar 28, 2006 34.77 34.89 33.94 34.11 1,728,500 -0.71(-2.04%)
Mar 27, 2006 35.10 35.25 34.52 34.82 1,211,900 -0.40(-1.14%)
Mar 24, 2006 34.54 35.41 34.39 35.22 1,964,500 +0.73(+2.12%)
Mar 23, 2006 34.44 34.54 34.08 34.49 1,207,700 +0.49(+1.44%)
Mar 22, 2006 33.00 34.29 33.00 34.00 1,232,500 +0.49(+1.46%)
Mar 21, 2006 33.00 33.91 31.50 33.51 4,188,300 -0.90(-2.62%)
Mar 20, 2006 35.81 36.20 33.96 34.41 3,850,500 -1.50(-4.18%)
Mar 17, 2006 36.34 36.35 35.68 35.91 1,084,800 -0.24(-0.66%)
Mar 16, 2006 36.60 36.74 36.00 36.15 1,298,000 -0.34(-0.93%)
Mar 15, 2006 36.28 36.59 35.84 36.49 1,327,200 +0.44(+1.22%)
Mar 14, 2006 36.00 36.46 35.66 36.05 1,937,200 +0.36(+1.01%)
Mar 13, 2006 34.30 35.83 34.25 35.69 1,991,200 +1.48(+4.33%)
Mar 10, 2006 33.90 34.32 32.96 34.21 1,930,200 +0.37(+1.09%)
Mar 09, 2006 34.25 35.00 33.01 33.84 1,776,300 +0.23(+0.68%)
Mar 08, 2006 35.25 35.25 32.80 33.61 5,095,100 -2.13(-5.96%)
Mar 07, 2006 37.36 37.45 35.26 35.74 2,807,100 -1.96(-5.20%)
Mar 06, 2006 38.50 39.25 37.50 37.70 2,579,200 -0.31(-0.82%)
Mar 03, 2006 37.20 38.15 37.20 38.01 1,730,900 +0.67(+1.79%)
Mar 02, 2006 37.16 38.00 37.01 37.34 2,129,100 +0.35(+0.95%)
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.