Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (TSX: CCO )

71.29 -1.42 (-1.95%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 44.85 46.50 44.55 45.19 1,452,363 +0.34(+0.76%)
May 30, 2006 46.18 46.62 44.15 44.85 1,319,493 -1.45(-3.13%)
May 26, 2006 46.00 46.49 45.25 46.30 683,869 +0.66(+1.45%)
May 25, 2006 44.50 45.64 44.10 45.64 1,232,655 +1.74(+3.96%)
May 24, 2006 43.70 45.89 42.79 43.90 2,020,441 +0.15(+0.34%)
May 23, 2006 44.04 44.69 43.20 43.75 945,423 +0.21(+0.48%)
May 22, 2006 43.54 43.54 43.54 43.54 0 +0.00(+0.00%)
May 19, 2006 42.65 44.00 41.43 43.54 1,881,426 +0.44(+1.02%)
May 18, 2006 43.50 44.80 43.00 43.10 1,634,323 -0.73(-1.67%)
May 17, 2006 44.50 45.18 42.84 43.83 1,393,043 -0.37(-0.84%)
May 16, 2006 43.00 44.85 42.88 44.20 1,714,384 +1.09(+2.53%)
May 15, 2006 42.55 44.00 41.50 43.11 1,777,274 -2.58(-5.65%)
May 12, 2006 47.25 47.40 44.01 45.69 2,392,468 -2.21(-4.61%)
May 11, 2006 48.77 49.95 47.60 47.90 1,707,211 -0.59(-1.22%)
May 10, 2006 47.83 48.71 47.01 48.49 839,892 +0.66(+1.38%)
May 09, 2006 47.70 48.20 46.83 47.83 798,194 +0.55(+1.16%)
May 08, 2006 47.83 48.05 46.76 47.28 990,785 -0.29(-0.61%)
May 05, 2006 47.40 47.83 46.85 47.57 806,403 +0.75(+1.60%)
May 04, 2006 46.44 47.15 46.00 46.82 1,177,786 +0.38(+0.82%)
May 03, 2006 47.76 47.85 46.04 46.44 900,298 -0.87(-1.84%)
May 02, 2006 47.10 48.27 46.76 47.31 1,531,588 +0.79(+1.70%)
May 01, 2006 45.99 47.00 45.72 46.52 951,518 +1.03(+2.26%)
Apr 28, 2006 45.49 45.49 45.49 45.49 0 +0.74(+1.65%)
Apr 27, 2006 46.00 46.35 44.50 44.75 1,057,124 -1.78(-3.83%)
Apr 26, 2006 46.90 47.13 46.08 46.53 544,511 -0.07(-0.15%)
Apr 25, 2006 47.45 48.16 46.15 46.60 924,316 -0.65(-1.38%)
Apr 24, 2006 47.50 47.92 46.67 47.25 721,777 -0.21(-0.44%)
Apr 21, 2006 47.65 48.70 47.00 47.46 1,159,450 +0.12(+0.25%)
Apr 20, 2006 49.39 49.40 46.48 47.34 1,571,599 -1.33(-2.73%)
Apr 19, 2006 47.55 48.95 46.80 48.67 1,892,384 +1.77(+3.77%)
Apr 18, 2006 45.90 47.77 45.60 46.90 1,752,922 +1.25(+2.74%)
Apr 17, 2006 44.50 45.70 44.50 45.65 654,342 +1.38(+3.12%)
Apr 13, 2006 43.94 44.54 43.19 44.27 629,978 +0.52(+1.19%)
Apr 12, 2006 42.65 43.89 42.65 43.75 933,472 +1.15(+2.70%)
Apr 11, 2006 43.49 43.97 42.43 42.60 980,832 -0.55(-1.27%)
Apr 10, 2006 42.50 43.48 42.18 43.15 1,739,410 +0.15(+0.35%)
Apr 07, 2006 43.80 44.33 42.75 43.00 1,845,955 -2.28(-5.04%)
Apr 06, 2006 45.98 46.22 44.35 45.28 1,838,732 -0.19(-0.42%)
Apr 05, 2006 44.46 45.80 44.31 45.47 1,374,623 +1.35(+3.06%)
Apr 04, 2006 44.43 44.58 43.08 44.12 1,283,322 +0.29(+0.66%)
Apr 03, 2006 42.70 44.50 42.00 43.83 1,591,400 +1.83(+4.36%)
Mar 31, 2006 42.30 42.80 41.33 42.00 1,730,116 -0.23(-0.54%)
Mar 30, 2006 41.94 43.08 41.53 42.23 1,750,058 +1.11(+2.70%)
Mar 29, 2006 40.18 41.15 40.00 41.12 1,020,650 +1.17(+2.93%)
Mar 28, 2006 40.49 40.80 39.71 39.95 1,442,396 -0.67(-1.65%)
Mar 27, 2006 41.00 41.24 40.30 40.62 1,199,943 -0.40(-0.98%)
Mar 24, 2006 40.33 41.40 40.15 41.02 1,336,449 +1.97(+5.04%)
Mar 21, 2006 38.25 39.50 37.25 39.05 3,180,734 -0.93(-2.33%)
Mar 20, 2006 41.25 42.25 39.47 39.98 2,063,976 -1.66(-3.99%)
Mar 17, 2006 42.00 42.00 41.30 41.64 1,272,811 +0.09(+0.22%)
Mar 16, 2006 42.25 42.40 41.50 41.55 1,247,294 -0.53(-1.26%)
Mar 15, 2006 41.71 42.18 41.36 42.08 1,081,172 +0.46(+1.11%)
Mar 14, 2006 41.74 42.19 41.23 41.62 1,302,135 +0.27(+0.65%)
Mar 13, 2006 39.84 41.49 39.75 41.35 1,306,733 +1.68(+4.23%)
Mar 10, 2006 39.69 39.89 38.38 39.67 1,589,233 +0.41(+1.04%)
Mar 09, 2006 39.50 40.41 39.01 39.26 1,017,104 +0.34(+0.87%)
Mar 08, 2006 40.51 40.74 37.96 38.92 2,839,497 -2.20(-5.35%)
Mar 07, 2006 42.76 42.95 40.55 41.12 1,378,842 -1.94(-4.51%)
Mar 06, 2006 43.49 44.60 43.06 43.06 1,857,900 -0.03(-0.07%)
Mar 03, 2006 42.20 43.27 42.06 43.09 938,102 +0.91(+2.16%)
Mar 02, 2006 42.19 43.00 41.92 42.18 1,193,797 +0.18(+0.43%)
Mar 01, 2006 42.50 43.10 41.81 42.00 1,591,728 -0.25(-0.59%)
Feb 28, 2006 41.77 42.35 40.41 42.25 1,392,420 +0.70(+1.68%)
Feb 27, 2006 42.41 42.95 41.33 41.55 1,412,201 -0.94(-2.21%)
Feb 24, 2006 42.59 42.88 42.00 42.49 872,161 +0.70(+1.68%)
Feb 23, 2006 42.34 43.40 41.62 41.79 1,187,101 -0.20(-0.48%)
Feb 22, 2006 42.75 43.01 41.53 41.99 1,779,031 -0.81(-1.89%)
Feb 21, 2006 44.32 44.37 42.60 42.80 1,978,091 +0.60(+1.42%)
Feb 17, 2006 42.10 42.40 41.50 42.20 1,226,735 +0.70(+1.69%)
Feb 16, 2006 41.35 41.77 40.91 41.50 1,112,028 +0.78(+1.92%)
Feb 15, 2006 39.61 40.89 39.36 40.72 1,850,069 -37.67(-48.05%)
Feb 14, 2006 78.50 79.29 77.44 78.39 1,206,284 -0.24(-0.31%)
Feb 13, 2006 80.85 80.94 78.18 78.63 715,102 -2.26(-2.79%)
Feb 10, 2006 81.88 81.88 79.15 80.89 898,535 -0.16(-0.20%)
Feb 09, 2006 81.06 82.92 80.86 81.05 837,739 +0.66(+0.82%)
Feb 08, 2006 79.55 80.85 77.16 80.39 1,517,453 +8.39(+11.65%)
Feb 07, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 06, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 03, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 02, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 01, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 31, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 30, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 27, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 26, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 25, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 24, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 23, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 20, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 19, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 18, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 17, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 13, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 12, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 11, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 10, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 09, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 06, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 05, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 04, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 03, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 30, 2005 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 29, 2005 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 28, 2005 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 23, 2005 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 22, 2005 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 21, 2005 72.50 72.66 72.00 72.00 723,900 +0.00(+0.00%)
Dec 20, 2005 72.50 72.66 72.00 72.00 723,900 +0.00(+0.00%)
Dec 19, 2005 71.80 72.05 71.05 72.00 639,358 +1.13(+1.59%)
Dec 16, 2005 70.80 70.89 69.40 70.87 935,024 +0.47(+0.67%)
Dec 15, 2005 69.51 70.92 69.50 70.40 486,307 +0.95(+1.37%)
Dec 14, 2005 71.25 72.00 68.62 69.45 750,148 -1.98(-2.77%)
Dec 13, 2005 71.00 72.00 70.15 71.43 475,265 +0.17(+0.24%)
Dec 12, 2005 71.70 72.14 70.40 71.26 497,301 +0.41(+0.58%)
Dec 09, 2005 72.00 73.15 70.53 70.85 736,114 -0.91(-1.27%)
Dec 08, 2005 72.60 72.90 70.93 71.76 564,262 -0.80(-1.10%)
Dec 07, 2005 70.87 74.18 70.87 72.56 1,157,917 +1.85(+2.62%)
Dec 06, 2005 67.30 71.20 67.25 70.71 1,352,559 +3.37(+5.00%)
Dec 05, 2005 66.25 67.54 66.19 67.34 519,339 +1.11(+1.68%)
Dec 02, 2005 67.54 67.54 65.86 66.23 748,099 -0.92(-1.37%)
Dec 01, 2005 66.35 67.79 66.35 67.15 916,710 +0.72(+1.08%)
Nov 30, 2005 67.07 67.07 65.70 66.43 665,803 -0.64(-0.95%)
Nov 29, 2005 65.60 67.64 65.60 67.07 492,700 +1.47(+2.24%)
Nov 28, 2005 65.38 65.98 65.10 65.60 584,941 +0.55(+0.85%)
Nov 25, 2005 64.90 65.75 64.17 65.05 442,177 +0.51(+0.79%)
Nov 23, 2005 64.86 65.40 64.09 64.54 608,192 -0.32(-0.49%)
Nov 22, 2005 65.75 66.00 64.24 64.86 875,822 -0.36(-0.55%)
Nov 21, 2005 64.30 65.30 64.00 65.22 1,099,895 +2.51(+4.00%)
Nov 18, 2005 62.39 63.00 62.06 62.71 794,702 +0.91(+1.47%)
Nov 17, 2005 61.42 63.00 61.42 61.80 932,212 +0.80(+1.31%)
Nov 16, 2005 59.15 61.07 59.00 61.00 567,708 +2.30(+3.92%)
Nov 15, 2005 59.30 60.38 58.65 58.70 955,325 -0.41(-0.69%)
Nov 14, 2005 59.49 59.58 58.55 59.11 749,538 -0.09(-0.15%)
Nov 11, 2005 57.65 59.20 57.65 59.20 374,569 +1.55(+2.69%)
Nov 10, 2005 58.99 58.99 56.50 57.65 657,122 -0.75(-1.28%)
Nov 09, 2005 59.04 59.04 58.00 58.40 591,200 +0.40(+0.69%)
Nov 08, 2005 57.48 58.60 56.75 58.00 506,231 +0.79(+1.38%)
Nov 07, 2005 59.37 59.40 57.12 57.21 696,393 -1.69(-2.87%)
Nov 04, 2005 60.18 60.40 58.12 58.90 549,265 -1.28(-2.13%)
Nov 03, 2005 60.00 62.20 59.50 60.18 985,382 +0.78(+1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.