Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.