Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.907 9.993 9.877 9.942 7,129,698 +0.04(+0.41%)
Oct 28, 2004 10.15 10.16 9.863 9.901 10,540,406 -0.28(-2.72%)
Oct 27, 2004 10.39 10.48 10.04 10.18 13,740,696 -0.18(-1.72%)
Oct 26, 2004 10.25 10.37 10.21 10.36 8,279,650 +0.12(+1.21%)
Oct 25, 2004 10.29 10.37 10.22 10.23 7,178,633 +0.06(+0.59%)
Oct 22, 2004 10.20 10.33 10.11 10.17 10,310,415 -0.00(-0.05%)
Oct 21, 2004 9.760 10.26 9.760 10.18 15,879,116 +0.43(+4.36%)
Oct 20, 2004 9.717 9.796 9.707 9.751 8,548,788 +0.10(+0.99%)
Oct 19, 2004 9.662 9.815 9.637 9.656 9,077,276 -0.08(-0.83%)
Oct 18, 2004 9.981 10.09 9.683 9.737 10,535,512 -0.18(-1.81%)
Oct 15, 2004 9.713 9.931 9.713 9.916 8,338,371 +0.24(+2.43%)
Oct 14, 2004 9.584 9.796 9.584 9.680 9,845,541 +0.08(+0.83%)
Oct 13, 2004 9.595 9.742 9.454 9.601 30,867,632 -0.34(-3.42%)
Oct 12, 2004 10.24 10.24 9.810 9.940 13,931,539 -0.32(-3.13%)
Oct 11, 2004 10.24 10.28 10.15 10.26 4,477,470 +0.01(+0.07%)
Oct 08, 2004 10.42 10.42 10.22 10.25 6,635,464 +0.00(+0.02%)
Oct 07, 2004 10.56 10.61 10.24 10.25 11,538,661 -0.25(-2.38%)
Oct 06, 2004 10.14 10.51 10.13 10.50 13,789,630 +0.37(+3.69%)
Oct 05, 2004 10.14 10.23 10.06 10.13 7,119,912 +0.03(+0.30%)
Oct 04, 2004 9.933 10.14 9.760 10.10 15,194,039 +0.17(+1.67%)
Oct 01, 2004 9.809 9.950 9.803 9.932 10,971,026 +0.22(+2.22%)
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%)
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.