Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.005 1.034 1.005 1.017 2,391,246 +0.01(+1.32%)
Mar 30, 2004 1.003 1.015 0.9985 1.004 1,218,459 +0.00(+0.45%)
Mar 29, 2004 1.000 1.002 0.9852 0.9991 975,419 +0.01(+1.49%)
Mar 26, 2004 1.017 1.017 0.9789 0.9844 915,883 -0.02(-1.97%)
Mar 25, 2004 1.002 1.017 0.9987 1.004 994,993 +0.01(+0.66%)
Mar 24, 2004 0.9895 0.9981 0.9727 0.9977 1,069,210 +0.01(+0.83%)
Mar 23, 2004 0.9985 1.003 0.9864 0.9895 1,137,717 +0.00(+0.48%)
Mar 22, 2004 0.9860 0.9891 0.9725 0.9848 815,568 +0.00(+0.25%)
Mar 19, 2004 0.9885 0.9893 0.9707 0.9823 734,011 -0.01(-0.89%)
Mar 18, 2004 0.9263 1.010 0.9263 0.9911 1,763,258 +0.07(+7.59%)
Mar 17, 2004 0.9265 0.9347 0.9153 0.9212 925,670 -0.00(-0.13%)
Mar 16, 2004 0.9272 0.9390 0.9172 0.9225 549,693 +0.01(+1.01%)
Mar 15, 2004 0.9370 0.9370 0.9129 0.9133 579,869 -0.03(-2.76%)
Mar 12, 2004 0.9452 0.9492 0.9351 0.9392 521,963 -0.00(-0.41%)
Mar 11, 2004 0.9286 0.9637 0.9227 0.9431 1,313,880 +0.01(+1.18%)
Mar 10, 2004 0.9709 0.9709 0.9321 0.9321 1,149,135 -0.04(-3.98%)
Mar 09, 2004 0.9901 0.9966 0.9701 0.9707 425,726 -0.02(-2.28%)
Mar 08, 2004 0.9917 1.006 0.9917 0.9934 800,888 +0.00(+0.19%)
Mar 05, 2004 0.9778 0.9924 0.9746 0.9915 583,131 +0.03(+2.75%)
Mar 04, 2004 0.9605 0.9697 0.9574 0.9650 527,672 +0.00(+0.19%)
Mar 03, 2004 0.9656 0.9697 0.9584 0.9631 470,582 -0.01(-1.15%)
Mar 02, 2004 0.9921 0.9948 0.9713 0.9744 1,330,192 -0.01(-1.04%)
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.