Cameco Corporation (NY: CCJ )

18.82 USD -0.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 37.25 38.00 36.82 36.99 1,794,200 -0.13(-0.35%)
Feb 28, 2006 36.43 37.25 35.35 37.12 2,105,600 +0.69(+1.89%)
Feb 27, 2006 37.18 37.58 36.14 36.43 1,411,200 -0.57(-1.54%)
Feb 24, 2006 36.69 37.20 36.47 37.00 1,116,200 +0.59(+1.62%)
Feb 23, 2006 37.25 37.75 36.10 36.41 2,152,300 -0.17(-0.45%)
Feb 22, 2006 37.08 37.54 36.22 36.58 1,420,600 -0.92(-2.45%)
Feb 21, 2006 38.33 38.47 37.16 37.49 1,428,100 +0.81(+2.21%)
Feb 17, 2006 36.00 36.69 36.00 36.69 1,677,600 -35.23(-48.98%)
Feb 16, 2006 71.00 71.96 70.68 71.91 2,470,000 +1.65(+2.35%)
Feb 15, 2006 69.24 70.73 68.33 70.26 3,266,600 +2.14(+3.14%)
Feb 14, 2006 67.70 68.69 67.02 68.12 3,372,000 +0.22(+0.32%)
Feb 13, 2006 69.99 70.02 67.50 67.90 2,896,600 -2.12(-3.03%)
Feb 10, 2006 70.74 71.05 68.75 70.02 3,845,800 -0.97(-1.37%)
Feb 09, 2006 70.75 72.55 70.65 70.99 3,269,600 +0.99(+1.41%)
Feb 08, 2006 68.76 70.34 66.95 70.00 4,498,600 +1.43(+2.09%)
Feb 07, 2006 73.10 73.75 68.50 68.57 5,130,000 -4.21(-5.78%)
Feb 06, 2006 70.56 73.35 70.25 72.78 5,089,200 +2.78(+3.97%)
Feb 03, 2006 71.10 71.20 69.10 70.00 4,737,000 -0.46(-0.65%)
Feb 02, 2006 73.49 74.35 69.70 70.46 9,040,400 -2.54(-3.48%)
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.