Cameco Corporation (NY: CCJ )

25.93 USD -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 79.10 79.29 77.93 79.08 2,399,400 +0.27(+0.34%)
Jan 30, 2006 79.94 80.25 78.13 78.81 1,766,400 +0.26(+0.33%)
Jan 27, 2006 77.19 78.92 76.27 78.55 2,492,000 +3.01(+3.98%)
Jan 26, 2006 74.49 76.33 73.50 75.54 1,687,000 +2.11(+2.87%)
Jan 25, 2006 76.56 77.90 72.90 73.43 3,374,400 -2.52(-3.32%)
Jan 24, 2006 74.45 77.98 74.45 75.95 2,897,000 +1.68(+2.26%)
Jan 23, 2006 72.93 74.58 72.20 74.27 1,609,400 +1.42(+1.95%)
Jan 20, 2006 75.15 75.94 71.91 72.85 2,636,600 -1.16(-1.57%)
Jan 19, 2006 70.75 74.41 70.55 74.01 2,956,600 +4.32(+6.20%)
Jan 18, 2006 70.50 71.37 68.86 69.69 2,204,000 -2.26(-3.14%)
Jan 17, 2006 73.50 73.79 71.74 71.95 2,089,400 -1.07(-1.47%)
Jan 13, 2006 74.25 74.25 72.30 73.02 2,025,800 -0.98(-1.32%)
Jan 12, 2006 71.97 75.89 71.67 74.00 5,120,400 +3.54(+5.02%)
Jan 11, 2006 68.94 70.83 68.94 70.46 2,220,400 +1.57(+2.28%)
Jan 10, 2006 67.35 69.79 67.32 68.89 2,049,200 +0.78(+1.15%)
Jan 09, 2006 68.21 68.48 67.17 68.11 2,023,800 -0.81(-1.18%)
Jan 06, 2006 68.90 69.89 68.24 68.92 2,043,200 +1.21(+1.79%)
Jan 05, 2006 70.05 70.06 67.26 67.71 3,069,000 -2.55(-3.63%)
Jan 04, 2006 67.90 70.99 67.06 70.26 3,773,600 +2.29(+3.37%)
Jan 03, 2006 64.05 68.24 64.05 67.97 3,425,600 +4.58(+7.23%)
Dec 30, 2005 64.08 64.15 63.10 63.39 993,400 -0.92(-1.43%)
Dec 29, 2005 62.88 64.40 62.05 64.31 1,950,200 +1.68(+2.68%)
Dec 28, 2005 60.77 62.82 60.77 62.63 1,412,200 +1.86(+3.06%)
Dec 27, 2005 61.99 62.00 59.99 60.77 1,535,200 -1.23(-1.98%)
Dec 23, 2005 62.69 62.69 61.63 62.00 822,600 -0.65(-1.04%)
Dec 22, 2005 62.50 62.87 62.04 62.65 1,022,200 +0.65(+1.05%)
Dec 21, 2005 61.35 62.47 61.10 62.00 1,221,000 +0.73(+1.19%)
Dec 20, 2005 61.55 61.95 60.60 61.27 1,342,800 -0.25(-0.41%)
Dec 19, 2005 61.88 61.99 61.09 61.52 1,667,600 +1.02(+1.69%)
Dec 16, 2005 60.67 61.37 60.00 60.50 1,957,800 -0.17(-0.28%)
Dec 15, 2005 60.01 61.43 59.93 60.67 1,583,200 +0.46(+0.76%)
Dec 14, 2005 61.85 62.75 59.55 60.21 2,278,400 -2.05(-3.29%)
Dec 13, 2005 61.83 62.58 60.96 62.26 1,004,000 +0.43(+0.70%)
Dec 12, 2005 62.28 62.66 61.12 61.83 1,511,400 +0.38(+0.62%)
Dec 09, 2005 62.35 63.08 60.86 61.45 2,379,600 -0.47(-0.76%)
Dec 08, 2005 62.75 62.85 61.22 61.92 2,218,800 -0.72(-1.15%)
Dec 07, 2005 61.39 63.99 61.39 62.64 4,083,800 +1.74(+2.86%)
Dec 06, 2005 58.00 61.62 58.00 60.90 4,807,200 +2.72(+4.68%)
Dec 05, 2005 58.12 58.34 57.62 58.18 1,324,800 +1.06(+1.86%)
Dec 02, 2005 57.70 57.84 56.66 57.12 1,251,200 -0.53(-0.92%)
Dec 01, 2005 56.97 57.87 56.85 57.65 1,741,000 +0.69(+1.21%)
Nov 30, 2005 57.28 57.37 56.31 56.96 1,378,400 -0.52(-0.90%)
Nov 29, 2005 56.43 57.80 56.31 57.48 1,627,600 +1.30(+2.31%)
Nov 28, 2005 56.40 56.58 55.80 56.18 1,905,200 -0.02(-0.04%)
Nov 25, 2005 55.47 56.31 54.93 56.20 1,035,200 +1.09(+1.98%)
Nov 23, 2005 55.10 55.81 54.73 55.11 1,341,800 +0.03(+0.05%)
Nov 22, 2005 55.81 55.81 54.56 55.08 1,959,600 -0.01(-0.02%)
Nov 21, 2005 53.99 55.21 53.95 55.09 3,100,400 +2.33(+4.42%)
Nov 18, 2005 52.99 52.99 52.50 52.76 1,963,600 +0.63(+1.21%)
Nov 17, 2005 52.00 52.99 51.76 52.13 3,080,000 +0.89(+1.74%)
Nov 16, 2005 49.75 51.25 49.42 51.24 2,033,000 +1.65(+3.33%)
Nov 15, 2005 49.66 50.61 49.08 49.59 1,393,000 +0.13(+0.26%)
Nov 14, 2005 49.45 49.99 49.00 49.46 1,350,600 -0.26(-0.52%)
Nov 11, 2005 48.55 49.79 48.54 49.72 998,400 +1.17(+2.41%)
Nov 10, 2005 49.36 49.54 47.57 48.55 1,870,600 -0.59(-1.20%)
Nov 09, 2005 49.40 49.75 48.74 49.14 1,533,400 +0.17(+0.35%)
Nov 08, 2005 48.30 49.30 47.57 48.97 1,582,800 +0.50(+1.03%)
Nov 07, 2005 49.98 49.98 48.00 48.47 1,648,000 -1.32(-2.65%)
Nov 04, 2005 51.25 51.39 49.15 49.79 1,733,400 -1.20(-2.35%)
Nov 03, 2005 51.00 52.70 50.56 50.99 2,649,000 +0.56(+1.11%)
Nov 02, 2005 49.12 51.28 48.50 50.43 2,558,400 +1.43(+2.92%)
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.