Skip to main content

Cameco Corporation (NY: CCJ )

43.24 +0.53 (+1.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.711 9.862 9.658 9.716 10,760,609 -0.10(-1.01%)
Sep 29, 2004 9.441 9.850 9.441 9.815 18,829,842 +0.37(+3.96%)
Sep 28, 2004 9.164 9.490 9.164 9.441 9,302,373 +0.28(+3.04%)
Sep 27, 2004 9.159 9.304 9.129 9.163 7,462,450 +0.04(+0.43%)
Sep 24, 2004 9.048 9.146 9.048 9.124 3,875,581 +0.05(+0.57%)
Sep 23, 2004 9.081 9.084 9.004 9.072 4,609,592 +0.01(+0.07%)
Sep 22, 2004 9.099 9.141 9.024 9.066 7,296,074 +0.02(+0.23%)
Sep 21, 2004 9.032 9.141 8.934 9.045 8,333,477 +0.04(+0.49%)
Sep 20, 2004 8.811 9.018 8.804 9.001 13,324,756 +0.31(+3.58%)
Sep 17, 2004 8.659 8.719 8.582 8.690 5,788,904 -0.07(-0.76%)
Sep 16, 2004 8.724 8.883 8.681 8.756 6,513,129 +0.06(+0.65%)
Sep 15, 2004 8.503 8.722 8.503 8.699 9,801,501 +0.12(+1.39%)
Sep 14, 2004 8.460 8.614 8.432 8.581 3,650,484 +0.12(+1.44%)
Sep 13, 2004 8.362 8.495 8.283 8.459 3,029,021 +0.10(+1.16%)
Sep 10, 2004 8.505 8.522 8.348 8.362 2,896,898 -0.16(-1.83%)
Sep 09, 2004 8.474 8.518 8.424 8.518 2,867,538 +0.07(+0.89%)
Sep 08, 2004 8.349 8.523 8.322 8.443 6,410,367 -0.04(-0.45%)
Sep 07, 2004 8.460 8.552 8.356 8.481 5,813,371 +0.08(+0.99%)
Sep 03, 2004 8.507 8.507 8.334 8.398 5,431,685 -0.07(-0.85%)
Sep 02, 2004 8.398 8.518 8.351 8.470 5,735,077 +0.13(+1.62%)
Sep 01, 2004 8.028 8.410 8.023 8.335 12,654,359 +0.33(+4.12%)
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%)
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.