Skip to main content

Cameco Corporation (NY: CCJ )

43.33 +0.62 (+1.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.9237 0.9327 0.9098 0.9272 916,698 +0.01(+1.64%)
Jan 29, 2004 0.9182 0.9392 0.8898 0.9122 1,664,575 -0.00(-0.09%)
Jan 28, 2004 0.9656 0.9676 0.9088 0.9131 3,568,111 -0.08(-7.78%)
Jan 27, 2004 1.037 1.045 0.9402 0.9901 3,923,699 -0.03(-3.31%)
Jan 26, 2004 1.043 1.048 1.023 1.024 699,757 -0.02(-1.47%)
Jan 23, 2004 1.051 1.053 1.028 1.039 713,622 -0.01(-0.97%)
Jan 22, 2004 1.069 1.071 1.046 1.050 655,717 -0.02(-1.82%)
Jan 21, 2004 1.075 1.075 1.060 1.069 670,397 -0.01(-1.11%)
Jan 20, 2004 1.039 1.087 1.039 1.081 1,701,275 +0.05(+4.96%)
Jan 16, 2004 1.032 1.040 1.022 1.030 1,232,323 -0.01(-1.25%)
Jan 15, 2004 1.057 1.060 1.023 1.043 1,342,425 -0.03(-3.19%)
Jan 14, 2004 1.088 1.097 1.068 1.077 1,063,501 -0.02(-2.12%)
Jan 13, 2004 1.087 1.105 1.063 1.101 1,576,493 -0.00(-0.02%)
Jan 12, 2004 1.067 1.105 0.9852 1.101 6,615,075 -0.02(-1.88%)
Jan 09, 2004 1.098 1.139 1.097 1.122 2,670,986 -0.05(-3.92%)
Jan 08, 2004 1.152 1.180 1.151 1.168 847,375 +0.02(+1.40%)
Jan 07, 2004 1.181 1.181 1.121 1.152 4,040,325 -0.04(-3.59%)
Jan 06, 2004 1.247 1.247 1.186 1.194 1,886,409 -0.04(-3.26%)
Jan 05, 2004 1.217 1.238 1.206 1.235 1,716,771 +0.03(+2.58%)
Jan 02, 2004 1.198 1.221 1.190 1.204 1,418,273 +0.03(+2.26%)
Dec 31, 2003 1.201 1.201 1.169 1.177 878,367 -0.02(-1.30%)
Dec 30, 2003 1.177 1.205 1.168 1.193 1,513,694 +0.02(+1.28%)
Dec 29, 2003 1.160 1.200 1.157 1.177 2,779,457 +0.02(+1.50%)
Dec 26, 2003 1.134 1.162 1.132 1.160 976,235 +0.04(+3.69%)
Dec 24, 2003 1.108 1.122 1.098 1.119 472,214 +0.02(+1.54%)
Dec 23, 2003 1.107 1.107 1.097 1.102 1,353,027 +0.01(+0.54%)
Dec 22, 2003 1.076 1.100 1.072 1.096 1,595,251 +0.03(+2.54%)
Dec 19, 2003 1.072 1.072 1.057 1.069 721,778 -0.00(-0.42%)
Dec 18, 2003 1.081 1.081 1.072 1.073 1,435,400 -0.01(-0.70%)
Dec 17, 2003 1.077 1.087 1.065 1.081 2,345,574 +0.00(+0.36%)
Dec 16, 2003 1.062 1.087 1.058 1.077 1,135,271 +0.03(+2.91%)
Dec 15, 2003 1.041 1.050 1.026 1.047 955,030 +0.00(+0.37%)
Dec 12, 2003 1.034 1.058 1.034 1.043 1,097,755 +0.02(+1.70%)
Dec 11, 2003 1.034 1.034 1.018 1.025 890,600 -0.02(-2.20%)
Dec 10, 2003 1.072 1.072 1.013 1.048 1,567,522 -0.03(-2.53%)
Dec 09, 2003 1.101 1.101 1.073 1.076 962,370 -0.02(-2.23%)
Dec 08, 2003 1.081 1.104 1.080 1.100 1,865,204 +0.03(+2.71%)
Dec 05, 2003 1.046 1.070 1.036 1.071 888,969 +0.03(+2.80%)
Dec 04, 2003 1.043 1.044 1.006 1.042 1,015,382 -0.00(-0.35%)
Dec 03, 2003 1.083 1.083 1.042 1.045 1,735,529 -0.03(-2.37%)
Dec 02, 2003 1.054 1.100 1.048 1.071 5,054,077 +0.02(+2.14%)
Dec 01, 2003 1.037 1.073 1.037 1.048 2,050,338 +0.01(+1.12%)
Nov 28, 2003 0.9921 1.052 0.9911 1.037 986,837 +0.05(+5.58%)
Nov 26, 2003 0.9503 0.9848 0.9503 0.9819 504,021 +0.04(+4.57%)
Nov 25, 2003 0.9157 0.9482 0.9157 0.9390 344,985 +0.03(+3.65%)
Nov 24, 2003 0.9155 0.9155 0.9018 0.9059 288,711 -0.01(-1.05%)
Nov 21, 2003 0.9137 0.9159 0.9124 0.9155 192,474 -0.01(-0.73%)
Nov 20, 2003 0.9053 0.9247 0.9053 0.9223 255,272 +0.02(+2.57%)
Nov 19, 2003 0.9155 0.9155 0.8971 0.8992 246,301 -0.01(-1.06%)
Nov 18, 2003 0.9073 0.9129 0.9022 0.9088 297,682 +0.01(+0.72%)
Nov 17, 2003 0.8941 0.9022 0.8885 0.9022 132,937 +0.01(+0.91%)
Nov 14, 2003 0.8955 0.8965 0.8910 0.8941 181,056 -0.00(-0.48%)
Nov 13, 2003 0.8983 0.9063 0.8961 0.8983 1,021,091 +0.00(+0.34%)
Nov 12, 2003 0.8947 0.8986 0.8932 0.8953 253,641 +0.02(+2.22%)
Nov 11, 2003 0.8908 0.8908 0.8714 0.8759 165,560 -0.02(-2.01%)
Nov 10, 2003 0.8773 0.9004 0.8879 0.8939 439,591 +0.02(+1.89%)
Nov 07, 2003 0.8730 0.8808 0.8730 0.8773 161,482 +0.01(+1.42%)
Nov 06, 2003 0.8785 0.8785 0.8579 0.8650 212,047 -0.01(-1.33%)
Nov 05, 2003 0.8824 0.8849 0.8757 0.8767 138,646 -0.01(-0.88%)
Nov 04, 2003 0.8730 0.8845 0.8763 0.8845 242,223 +0.01(+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.