Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.073	1.073	1.062	1.069	394,735	-0.01(-0.57%)
May 27, 2004	1.051	1.079	1.047	1.075	1,218,459	+0.04(+3.64%)
May 26, 2004	1.027	1.054	1.022	1.037	1,058,607	+0.01(+0.91%)
May 25, 2004	0.9758	1.036	0.9758	1.028	2,025,056	+0.04(+4.06%)
May 24, 2004	0.9764	0.9911	0.9707	0.9877	277,293	+0.01(+1.36%)
May 21, 2004	0.9799	0.9817	0.9705	0.9744	415,939	-0.00(-0.27%)
May 20, 2004	0.9590	0.9875	0.9543	0.9770	1,040,665	+0.02(+1.94%)
May 19, 2004	0.9294	0.9785	0.9294	0.9584	1,552,026	+0.05(+5.11%)
May 18, 2004	0.8934	0.9141	0.8885	0.9118	527,672	+0.02(+2.62%)
May 17, 2004	0.8992	0.9024	0.8849	0.8885	545,615	-0.01(-0.96%)
May 14, 2004	0.9084	0.9088	0.8930	0.8971	240,592	-0.01(-1.24%)
May 13, 2004	0.9088	0.9094	0.8992	0.9084	535,828	+0.00(+0.11%)
May 12, 2004	0.9194	0.9208	0.8967	0.9073	911,805	-0.01(-1.00%)
May 11, 2004	0.9043	0.9198	0.8977	0.9165	341,723	+0.02(+2.09%)
May 10, 2004	0.8890	0.9002	0.8865	0.8977	770,712	-0.02(-2.66%)
May 07, 2004	0.9460	0.9460	0.9214	0.9223	599,442	-0.03(-3.05%)
May 06, 2004	0.9635	0.9707	0.9298	0.9513	719,331	-0.01(-1.34%)
May 05, 2004	0.9543	0.9680	0.9452	0.9642	1,530,821	+0.02(+2.10%)
May 04, 2004	0.9129	0.9480	0.9129	0.9443	664,688	+0.04(+4.34%)

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.