Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 13.25 13.62 13.02 13.60 11,070,156 +0.24(+1.78%)
Nov 30, 2004 13.41 13.64 13.31 13.36 8,324,757 -0.05(-0.34%)
Nov 29, 2004 13.69 13.78 13.33 13.41 9,737,309 -0.23(-1.70%)
Nov 26, 2004 13.25 13.77 13.25 13.64 7,780,105 +0.64(+4.94%)
Nov 24, 2004 13.18 13.18 12.89 13.00 7,952,800 -0.03(-0.25%)
Nov 23, 2004 13.23 13.31 13.01 13.03 11,539,530 -0.11(-0.85%)
Nov 22, 2004 12.73 13.33 12.72 13.14 16,065,010 +0.54(+4.27%)
Nov 19, 2004 12.29 12.78 12.27 12.60 8,798,560 +0.34(+2.81%)
Nov 18, 2004 12.51 12.56 12.26 12.26 7,000,766 -0.34(-2.71%)
Nov 17, 2004 12.54 12.67 12.47 12.60 9,600,039 +0.15(+1.17%)
Nov 16, 2004 12.33 12.55 12.15 12.45 16,915,198 +0.38(+3.13%)
Nov 15, 2004 12.34 12.37 11.96 12.07 9,971,996 -0.10(-0.80%)
Nov 12, 2004 11.52 12.37 11.50 12.17 19,917,424 +0.71(+6.18%)
Nov 11, 2004 11.51 11.53 11.43 11.46 2,763,111 -0.05(-0.47%)
Nov 10, 2004 11.52 11.70 11.45 11.52 5,499,653 -0.01(-0.06%)
Nov 09, 2004 11.40 11.65 11.40 11.52 4,653,893 +0.10(+0.89%)
Nov 08, 2004 11.65 11.65 11.40 11.42 4,131,382 -0.19(-1.66%)
Nov 05, 2004 11.51 11.65 11.43 11.62 7,540,990 +0.20(+1.74%)
Nov 04, 2004 11.25 11.46 11.25 11.42 5,929,175 +0.20(+1.81%)
Nov 03, 2004 11.08 11.24 11.08 11.21 5,703,344 +0.25(+2.30%)
Nov 02, 2004 10.98 11.15 10.87 10.96 6,380,838 -0.08(-0.75%)
Nov 01, 2004 11.09 11.21 10.97 11.04 4,804,447 +0.06(+0.52%)
Oct 29, 2004 10.95 11.04 10.91 10.99 6,451,687 +0.04(+0.41%)
Oct 28, 2004 11.21 11.23 10.90 10.94 9,538,046 -0.31(-2.72%)
Oct 27, 2004 11.48 11.59 11.09 11.25 12,433,999 -0.20(-1.72%)
Oct 26, 2004 11.33 11.46 11.28 11.44 7,492,281 +0.14(+1.21%)
Oct 25, 2004 11.38 11.46 11.29 11.31 6,495,967 +0.07(+0.59%)
Oct 22, 2004 11.28 11.42 11.17 11.24 9,329,927 -0.01(-0.05%)
Oct 21, 2004 10.79 11.34 10.79 11.25 14,369,062 +0.47(+4.36%)
Oct 20, 2004 10.74 10.83 10.73 10.78 7,735,825 +0.11(+0.99%)
Oct 19, 2004 10.68 10.85 10.65 10.67 8,214,055 -0.09(-0.83%)
Oct 18, 2004 11.03 11.14 10.70 10.76 9,533,618 -0.20(-1.81%)
Oct 15, 2004 10.73 10.97 10.73 10.96 7,545,418 +0.26(+2.43%)
Oct 14, 2004 10.59 10.83 10.59 10.70 8,909,261 +0.09(+0.83%)
Oct 13, 2004 10.60 10.77 10.45 10.61 27,932,218 -0.38(-3.42%)
Oct 12, 2004 11.31 11.31 10.84 10.98 12,606,693 -0.36(-3.13%)
Oct 11, 2004 11.32 11.35 11.21 11.34 4,051,677 +0.01(+0.07%)
Oct 08, 2004 11.51 11.52 11.29 11.33 6,004,452 +0.00(+0.02%)
Oct 07, 2004 11.67 11.72 11.31 11.33 10,441,371 -0.28(-2.38%)
Oct 06, 2004 11.20 11.62 11.20 11.61 12,478,280 +0.41(+3.69%)
Oct 05, 2004 11.21 11.30 11.12 11.19 6,442,830 +0.03(+0.30%)
Oct 04, 2004 10.98 11.21 10.79 11.16 13,749,134 +0.18(+1.67%)
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.