Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.048 1.079 1.048 1.078 628,046 +0.03(+2.98%)
Feb 26, 2004 1.022 1.048 1.018 1.047 1,089,303 +0.02(+1.49%)
Feb 25, 2004 1.038 1.041 1.027 1.031 336,532 -0.01(-1.08%)
Feb 24, 2004 1.042 1.046 1.038 1.043 693,729 -0.00(-0.15%)
Feb 23, 2004 1.068 1.070 1.040 1.044 473,802 -0.02(-2.10%)
Feb 20, 2004 1.087 1.087 1.066 1.067 549,817 -0.03(-2.42%)
Feb 19, 2004 1.093 1.101 1.066 1.093 723,988 +0.00(+0.21%)
Feb 18, 2004 1.093 1.113 1.082 1.091 1,256,831 +0.01(+0.56%)
Feb 17, 2004 1.056 1.091 1.056 1.085 1,890,782 +0.04(+4.07%)
Feb 13, 2004 1.043 1.051 1.037 1.042 681,921 +0.01(+0.59%)
Feb 12, 2004 1.039 1.045 1.030 1.036 738,010 +0.00(+0.07%)
Feb 11, 2004 1.017 1.039 1.012 1.035 928,417 +0.02(+1.89%)
Feb 10, 2004 1.021 1.022 1.010 1.016 645,759 -0.00(-0.13%)
Feb 09, 2004 1.041 1.041 1.012 1.018 836,165 -0.01(-0.75%)
Feb 06, 2004 1.015 1.036 1.015 1.025 703,323 +0.03(+2.67%)
Feb 05, 2004 0.9862 1.002 0.9824 0.9986 490,038 +0.01(+1.31%)
Feb 04, 2004 0.9894 1.005 0.9688 0.9858 1,231,739 +0.00(+0.11%)
Feb 03, 2004 1.011 1.011 0.9747 0.9846 923,989 -0.03(-2.57%)
Feb 02, 2004 1.025 1.031 1.009 1.011 584,504 -0.01(-1.37%)
Jan 30, 2004 1.021 1.031 1.005 1.025 829,523 +0.02(+1.63%)
Jan 29, 2004 1.015 1.038 0.9833 1.008 1,506,279 -0.00(-0.09%)
Jan 28, 2004 1.067 1.069 1.004 1.009 3,228,795 -0.09(-7.78%)
Jan 27, 2004 1.146 1.155 1.039 1.094 3,550,568 -0.04(-3.31%)
Jan 26, 2004 1.153 1.159 1.131 1.132 633,212 -0.02(-1.47%)
Jan 23, 2004 1.162 1.163 1.136 1.149 645,759 -0.01(-0.97%)
Jan 22, 2004 1.181 1.183 1.156 1.160 593,360 -0.02(-1.82%)
Jan 21, 2004 1.188 1.188 1.171 1.181 606,644 -0.01(-1.11%)
Jan 20, 2004 1.148 1.201 1.148 1.195 1,539,489 +0.06(+4.96%)
Jan 16, 2004 1.140 1.149 1.130 1.138 1,115,133 -0.01(-1.25%)
Jan 15, 2004 1.168 1.171 1.131 1.153 1,214,765 -0.04(-3.19%)
Jan 14, 2004 1.203 1.212 1.181 1.191 962,365 -0.03(-2.12%)
Jan 13, 2004 1.201 1.221 1.175 1.216 1,426,574 -0.00(-0.02%)
Jan 12, 2004 1.179 1.221 1.089 1.217 5,986,002 -0.02(-1.88%)
Jan 09, 2004 1.214 1.258 1.213 1.240 2,416,984 -0.05(-3.92%)
Jan 08, 2004 1.273 1.304 1.272 1.290 766,792 +0.02(+1.40%)
Jan 07, 2004 1.305 1.305 1.239 1.273 3,656,103 -0.05(-3.59%)
Jan 06, 2004 1.378 1.378 1.310 1.320 1,707,018 -0.04(-3.26%)
Jan 05, 2004 1.345 1.368 1.332 1.364 1,553,511 +0.03(+2.58%)
Jan 02, 2004 1.323 1.349 1.315 1.330 1,283,400 +0.03(+2.26%)
Dec 31, 2003 1.327 1.327 1.292 1.301 794,837 -0.02(-1.30%)
Dec 30, 2003 1.301 1.332 1.291 1.318 1,369,747 +0.02(+1.28%)
Dec 29, 2003 1.282 1.326 1.279 1.301 2,515,139 +0.02(+1.50%)
Dec 26, 2003 1.253 1.284 1.251 1.282 883,398 +0.05(+3.69%)
Dec 24, 2003 1.224 1.240 1.214 1.236 427,308 +0.02(+1.54%)
Dec 23, 2003 1.224 1.224 1.213 1.218 1,224,359 +0.01(+0.54%)
Dec 22, 2003 1.189 1.216 1.185 1.211 1,443,548 +0.03(+2.54%)
Dec 19, 2003 1.184 1.184 1.168 1.181 653,139 -0.00(-0.42%)
Dec 18, 2003 1.194 1.195 1.185 1.186 1,298,898 -0.01(-0.70%)
Dec 17, 2003 1.190 1.201 1.177 1.194 2,122,518 +0.00(+0.36%)
Dec 16, 2003 1.173 1.201 1.169 1.190 1,027,310 +0.03(+2.91%)
Dec 15, 2003 1.151 1.160 1.134 1.156 864,210 +0.00(+0.37%)
Dec 12, 2003 1.142 1.169 1.142 1.152 993,362 +0.02(+1.69%)
Dec 11, 2003 1.143 1.143 1.125 1.133 805,907 -0.03(-2.20%)
Dec 10, 2003 1.185 1.185 1.119 1.159 1,418,456 -0.03(-2.53%)
Dec 09, 2003 1.217 1.217 1.186 1.189 870,852 -0.03(-2.23%)
Dec 08, 2003 1.195 1.220 1.194 1.216 1,687,829 +0.03(+2.71%)
Dec 05, 2003 1.156 1.183 1.145 1.184 804,431 +0.03(+2.81%)
Dec 04, 2003 1.153 1.154 1.112 1.151 918,822 -0.00(-0.35%)
Dec 03, 2003 1.197 1.197 1.152 1.155 1,570,486 -0.03(-2.37%)
Dec 02, 2003 1.165 1.216 1.158 1.183 4,573,450 +0.02(+2.14%)
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.