Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.68 19.68 18.29 18.54 8,224,389 -0.69(-3.59%)
Feb 25, 2005 19.69 19.89 19.03 19.23 8,059,074 +0.25(+1.31%)
Feb 24, 2005 18.03 19.69 17.88 18.98 7,585,764 +0.93(+5.16%)
Feb 23, 2005 18.00 18.12 17.65 18.05 5,484,402 +0.13(+0.75%)
Feb 22, 2005 17.75 18.16 17.52 17.92 5,186,738 +0.36(+2.06%)
Feb 18, 2005 17.86 17.89 17.42 17.56 3,866,191 -0.26(-1.48%)
Feb 17, 2005 17.87 18.27 17.58 17.82 5,209,862 +0.37(+2.12%)
Feb 16, 2005 17.33 17.52 16.99 17.45 3,169,017 +0.20(+1.18%)
Feb 15, 2005 17.17 17.77 17.07 17.25 3,933,596 +0.40(+2.39%)
Feb 14, 2005 17.38 17.45 16.47 16.85 5,999,533 -0.35(-2.06%)
Feb 11, 2005 16.41 17.75 16.16 17.20 11,386,026 +0.94(+5.77%)
Feb 10, 2005 15.32 16.31 15.32 16.26 5,200,022 +0.91(+5.96%)
Feb 09, 2005 15.56 15.60 15.25 15.35 3,066,679 -0.23(-1.49%)
Feb 08, 2005 15.61 15.67 15.35 15.58 4,791,164 -0.04(-0.23%)
Feb 07, 2005 15.70 16.06 15.54 15.61 5,767,306 -0.02(-0.13%)
Feb 04, 2005 15.42 15.80 15.24 15.63 10,696,232 +0.40(+2.61%)
Feb 03, 2005 14.81 15.27 14.57 15.24 6,223,888 +0.49(+3.34%)
Feb 02, 2005 14.57 14.84 14.49 14.74 3,242,326 +0.26(+1.77%)
Feb 01, 2005 14.02 14.74 13.97 14.49 5,581,327 +0.52(+3.76%)
Jan 31, 2005 13.65 13.98 13.33 13.96 5,419,457 +0.48(+3.53%)
Jan 28, 2005 14.24 14.40 13.36 13.49 8,599,298 -0.70(-4.96%)
Jan 27, 2005 14.23 14.80 13.26 14.19 11,550,356 -0.47(-3.22%)
Jan 26, 2005 15.12 15.12 14.06 14.66 5,809,126 -0.35(-2.35%)
Jan 25, 2005 15.03 15.12 14.80 15.02 5,287,107 +0.24(+1.59%)
Jan 24, 2005 14.21 14.84 14.15 14.78 7,205,442 +0.67(+4.78%)
Jan 21, 2005 13.91 14.21 13.84 14.11 3,488,821 +0.26(+1.88%)
Jan 20, 2005 13.98 14.02 13.56 13.85 3,043,063 -0.22(-1.53%)
Jan 19, 2005 14.06 14.13 13.91 14.06 1,816,489 +0.07(+0.52%)
Jan 18, 2005 14.02 14.11 13.89 13.99 3,057,331 +0.00(+0.03%)
Jan 14, 2005 14.27 14.27 13.86 13.98 2,735,559 -0.13(-0.89%)
Jan 13, 2005 13.90 14.22 13.66 14.11 3,452,905 +0.33(+2.39%)
Jan 12, 2005 13.89 14.00 13.70 13.78 4,431,999 +0.27(+2.02%)
Jan 11, 2005 13.62 13.64 13.41 13.51 4,073,326 +0.25(+1.90%)
Jan 10, 2005 13.21 13.55 12.91 13.26 3,914,407 +0.29(+2.23%)
Jan 07, 2005 13.11 13.17 12.83 12.97 2,811,328 -0.01(-0.11%)
Jan 06, 2005 12.71 13.03 12.54 12.98 19,780,154 +0.27(+2.13%)
Jan 05, 2005 13.70 13.71 12.57 12.71 26,984,612 -0.99(-7.26%)
Jan 04, 2005 13.65 13.92 13.65 13.71 14,559,469 +0.16(+1.15%)
Jan 03, 2005 14.26 14.26 13.15 13.55 34,631,876 -0.66(-4.64%)
Dec 31, 2004 14.13 14.32 13.96 14.21 11,871,635 +0.12(+0.83%)
Dec 30, 2004 13.62 14.11 13.62 14.09 16,534,385 +0.47(+3.48%)
Dec 29, 2004 13.31 13.63 13.31 13.62 10,423,659 +0.38(+2.87%)
Dec 28, 2004 13.33 13.33 13.20 13.24 3,763,853 +0.03(+0.22%)
Dec 27, 2004 13.35 13.36 13.19 13.21 4,113,670 +0.10(+0.80%)
Dec 23, 2004 13.01 13.16 12.93 13.11 7,704,828 +0.12(+0.96%)
Dec 22, 2004 13.22 13.29 12.91 12.98 9,378,636 -0.24(-1.79%)
Dec 21, 2004 13.41 13.41 13.17 13.22 9,214,798 -0.06(-0.47%)
Dec 20, 2004 12.87 13.41 12.81 13.28 15,347,664 +0.49(+3.82%)
Dec 17, 2004 12.67 12.85 12.60 12.79 6,332,129 +0.13(+0.99%)
Dec 16, 2004 12.83 12.87 12.62 12.67 7,638,407 -0.14(-1.09%)
Dec 15, 2004 12.47 12.84 12.47 12.80 8,878,265 +0.39(+3.11%)
Dec 14, 2004 12.53 12.53 12.34 12.42 6,739,511 -0.16(-1.30%)
Dec 13, 2004 12.54 12.62 12.35 12.58 8,479,739 +0.07(+0.54%)
Dec 10, 2004 12.53 12.59 12.40 12.51 12,456,139 +0.20(+1.61%)
Dec 09, 2004 12.06 12.65 11.92 12.32 28,494,582 +0.29(+2.40%)
Dec 08, 2004 11.61 12.10 11.58 12.03 25,270,952 -0.17(-1.37%)
Dec 07, 2004 12.85 12.99 12.11 12.20 21,520,382 -0.62(-4.86%)
Dec 06, 2004 12.81 12.99 12.70 12.82 8,386,750 -0.02(-0.16%)
Dec 03, 2004 13.01 13.01 12.53 12.84 20,900,454 -0.30(-2.32%)
Dec 02, 2004 13.49 13.67 12.67 13.14 24,580,174 -0.45(-3.34%)
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.