Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.887 8.007 7.850 8.005 2,373,304 +0.15(+1.90%)
Aug 30, 2004 8.019 8.030 7.818 7.856 2,446,705 -0.16(-2.05%)
Aug 27, 2004 7.909 8.099 7.909 8.020 3,601,550 +0.12(+1.54%)
Aug 26, 2004 7.917 8.009 7.872 7.899 5,177,228 -0.04(-0.54%)
Aug 25, 2004 7.787 7.969 7.749 7.942 5,828,051 +0.13(+1.71%)
Aug 24, 2004 7.925 7.937 7.788 7.808 3,767,925 -0.06(-0.78%)
Aug 23, 2004 8.005 8.048 7.818 7.869 4,859,156 -0.14(-1.70%)
Aug 20, 2004 8.171 8.216 7.970 8.005 6,366,326 -0.11(-1.39%)
Aug 19, 2004 7.871 8.132 7.847 8.118 11,773,545 +6.84(+534.20%)
Aug 17, 2004 1.252 1.297 1.252 1.280 1,473,732 +0.03(+2.62%)
Aug 16, 2004 1.202 1.255 1.197 1.247 1,018,644 +0.04(+3.46%)
Aug 13, 2004 1.187 1.208 1.187 1.206 665,503 +0.02(+2.04%)
Aug 12, 2004 1.193 1.194 1.179 1.182 481,185 -0.02(-1.50%)
Aug 11, 2004 1.204 1.204 1.185 1.200 684,261 -0.01(-1.20%)
Aug 10, 2004 1.224 1.225 1.209 1.214 371,899 -0.01(-0.92%)
Aug 09, 2004 1.234 1.235 1.197 1.225 657,348 +0.01(+0.62%)
Aug 06, 2004 1.236 1.238 1.209 1.218 712,806 -0.02(-1.31%)
Aug 05, 2004 1.237 1.248 1.227 1.234 789,470 -0.01(-0.67%)
Aug 04, 2004 1.239 1.244 1.218 1.242 1,058,607 +0.00(+0.11%)
Aug 03, 2004 1.260 1.260 1.228 1.241 1,929,634 -0.03(-2.07%)
Aug 02, 2004 1.226 1.270 1.226 1.267 2,697,084 +0.05(+4.20%)
Jul 30, 2004 1.196 1.216 1.196 1.216 718,515 +0.02(+1.38%)
Jul 29, 2004 1.167 1.205 1.167 1.199 654,901 +0.03(+2.79%)
Jul 28, 2004 1.177 1.188 1.165 1.167 819,646 -0.01(-1.14%)
Jul 27, 2004 1.164 1.180 1.138 1.180 1,236,401 +0.01(+0.94%)
Jul 26, 2004 1.190 1.196 1.167 1.169 628,803 -0.02(-1.97%)
Jul 23, 2004 1.222 1.226 1.183 1.193 1,804,037 -0.04(-3.01%)
Jul 22, 2004 1.212 1.234 1.212 1.230 567,635 +0.01(+0.64%)
Jul 21, 2004 1.231 1.231 1.216 1.222 435,513 -0.01(-0.52%)
Jul 20, 2004 1.238 1.238 1.222 1.228 387,394 -0.01(-1.12%)
Jul 19, 2004 1.235 1.242 1.219 1.242 599,442 +0.01(+0.61%)
Jul 16, 2004 1.230 1.242 1.214 1.235 415,124 +0.01(+0.62%)
Jul 15, 2004 1.227 1.231 1.211 1.227 318,071 -0.00(-0.13%)
Jul 14, 2004 1.218 1.238 1.218 1.229 912,621 +0.01(+1.03%)
Jul 13, 2004 1.214 1.216 1.200 1.216 491,787 -0.01(-0.80%)
Jul 12, 2004 1.206 1.226 1.201 1.226 656,532 +0.02(+1.75%)
Jul 09, 2004 1.185 1.206 1.181 1.205 462,427 +0.02(+1.43%)
Jul 08, 2004 1.197 1.198 1.183 1.188 774,789 -0.01(-0.55%)
Jul 07, 2004 1.193 1.206 1.190 1.195 541,537 +0.00(+0.03%)
Jul 06, 2004 1.181 1.206 1.170 1.194 692,417 -0.01(-0.65%)
Jul 02, 2004 1.194 1.206 1.186 1.202 336,829 +0.01(+1.14%)
Jul 01, 2004 1.202 1.205 1.187 1.189 583,946 -0.01(-0.77%)
Jun 30, 2004 1.185 1.198 1.177 1.198 355,587 +0.02(+1.54%)
Jun 29, 2004 1.159 1.182 1.159 1.180 743,798 +0.02(+1.32%)
Jun 28, 2004 1.163 1.193 1.160 1.164 684,261 +0.01(+0.53%)
Jun 25, 2004 1.169 1.169 1.152 1.158 773,974 -0.01(-1.27%)
Jun 24, 2004 1.178 1.185 1.167 1.173 399,628 +0.00(+0.03%)
Jun 23, 2004 1.162 1.181 1.162 1.173 649,192 +0.01(+0.91%)
Jun 22, 2004 1.141 1.164 1.138 1.162 309,915 +0.02(+1.86%)
Jun 21, 2004 1.168 1.181 1.138 1.141 889,785 -0.02(-1.55%)
Jun 18, 2004 1.141 1.169 1.141 1.159 843,297 +0.03(+2.24%)
Jun 17, 2004 1.118 1.134 1.105 1.133 546,430 +0.02(+1.99%)
Jun 16, 2004 1.083 1.114 1.080 1.111 587,209 +0.02(+2.29%)
Jun 15, 2004 1.035 1.098 1.035 1.086 900,387 +0.05(+4.79%)
Jun 14, 2004 1.052 1.052 1.029 1.037 469,767 -0.02(-1.57%)
Jun 10, 2004 1.055 1.067 1.049 1.053 406,968 -0.01(-0.90%)
Jun 09, 2004 1.097 1.097 1.057 1.063 912,621 -0.04(-3.25%)
Jun 08, 2004 1.116 1.119 1.091 1.099 519,517 -0.03(-2.24%)
Jun 07, 2004 1.100 1.126 1.100 1.124 782,945 +0.03(+2.98%)
Jun 04, 2004 1.070 1.097 1.070 1.091 474,660 +0.02(+1.97%)
Jun 03, 2004 1.067 1.087 1.064 1.070 698,126 +0.02(+1.61%)
Jun 02, 2004 1.068 1.068 1.049 1.053 276,477 -0.01(-0.56%)
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.