Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1.185 1.185 1.173 1.181 357,197 -0.01(-0.57%)
May 27, 2004 1.162 1.192 1.157 1.188 1,102,587 +0.04(+3.65%)
May 26, 2004 1.135 1.164 1.130 1.146 957,937 +0.01(+0.91%)
May 25, 2004 1.078 1.145 1.078 1.136 1,832,479 +0.04(+4.06%)
May 24, 2004 1.079 1.095 1.073 1.091 250,923 +0.01(+1.36%)
May 21, 2004 1.083 1.085 1.072 1.077 376,385 -0.00(-0.27%)
May 20, 2004 1.060 1.091 1.055 1.080 941,701 +0.02(+1.94%)
May 19, 2004 1.027 1.081 1.027 1.059 1,404,433 +0.05(+5.11%)
May 18, 2004 0.9873 1.010 0.9819 1.008 477,492 +0.03(+2.62%)
May 17, 2004 0.9937 0.9973 0.9779 0.9819 493,728 -0.01(-0.96%)
May 14, 2004 1.004 1.004 0.9869 0.9914 217,713 -0.01(-1.24%)
May 13, 2004 1.004 1.005 0.9937 1.004 484,872 +0.00(+0.11%)
May 12, 2004 1.016 1.018 0.9910 1.003 825,095 -0.01(-1.00%)
May 11, 2004 0.9993 1.016 0.9921 1.013 309,226 +0.02(+2.09%)
May 10, 2004 0.9824 0.9948 0.9797 0.9921 697,419 -0.03(-2.66%)
May 07, 2004 1.045 1.045 1.018 1.019 542,437 -0.03(-3.05%)
May 06, 2004 1.065 1.073 1.028 1.051 650,925 -0.01(-1.34%)
May 05, 2004 1.055 1.070 1.044 1.065 1,385,245 +0.02(+2.10%)
May 04, 2004 1.009 1.048 1.009 1.044 601,478 +0.04(+4.34%)
May 03, 2004 0.9763 1.011 0.9763 1.000 794,837 +0.02(+1.75%)
Apr 30, 2004 0.9937 0.9964 0.9828 0.9830 629,522 -0.02(-1.89%)
Apr 29, 2004 1.000 1.021 0.9912 1.002 528,415 +0.00(+0.05%)
Apr 28, 2004 1.038 1.038 0.9993 1.002 1,088,565 -0.05(-4.83%)
Apr 27, 2004 1.056 1.063 1.045 1.052 821,405 +0.00(+0.09%)
Apr 26, 2004 1.043 1.057 1.042 1.051 566,792 +0.02(+1.66%)
Apr 23, 2004 1.055 1.066 1.030 1.034 774,910 -0.02(-1.76%)
Apr 22, 2004 1.003 1.059 1.003 1.053 811,073 +0.05(+5.28%)
Apr 21, 2004 1.022 1.022 0.9900 1.0000 1,959,417 -0.03(-3.32%)
Apr 20, 2004 1.073 1.073 1.034 1.034 404,429 -0.04(-4.08%)
Apr 19, 2004 1.084 1.092 1.078 1.078 580,076 -0.00(-0.33%)
Apr 16, 2004 1.055 1.089 1.055 1.082 414,761 +0.03(+2.59%)
Apr 15, 2004 1.037 1.055 1.036 1.055 368,267 +0.02(+2.01%)
Apr 14, 2004 1.044 1.056 1.018 1.034 688,563 -0.03(-2.68%)
Apr 13, 2004 1.108 1.110 1.048 1.062 1,087,089 -0.04(-3.74%)
Apr 12, 2004 1.107 1.107 1.095 1.104 687,825 -0.00(-0.33%)
Apr 08, 2004 1.130 1.131 1.098 1.107 591,884 -0.03(-2.33%)
Apr 07, 2004 1.149 1.149 1.126 1.134 408,119 -0.01(-1.06%)
Apr 06, 2004 1.148 1.154 1.142 1.146 583,028 -0.00(-0.22%)
Apr 05, 2004 1.136 1.156 1.126 1.148 1,070,853 +0.01(+1.32%)
Apr 02, 2004 1.140 1.142 1.128 1.133 1,199,266 -0.01(-0.50%)
Apr 01, 2004 1.123 1.144 1.118 1.139 1,272,329 +0.02(+1.37%)
Mar 31, 2004 1.111 1.142 1.111 1.124 2,163,846 +0.01(+1.32%)
Mar 30, 2004 1.108 1.122 1.103 1.109 1,102,587 +0.00(+0.45%)
Mar 29, 2004 1.105 1.108 1.089 1.104 882,660 +0.02(+1.49%)
Mar 26, 2004 1.124 1.124 1.082 1.088 828,785 -0.02(-1.97%)
Mar 25, 2004 1.107 1.124 1.104 1.110 900,372 +0.01(+0.66%)
Mar 24, 2004 1.093 1.103 1.075 1.103 967,531 +0.01(+0.83%)
Mar 23, 2004 1.103 1.109 1.090 1.093 1,029,524 +0.01(+0.48%)
Mar 22, 2004 1.090 1.093 1.075 1.088 738,010 +0.00(+0.25%)
Mar 19, 2004 1.092 1.093 1.073 1.086 664,209 -0.01(-0.89%)
Mar 18, 2004 1.024 1.116 1.024 1.095 1,595,578 +0.08(+7.59%)
Mar 17, 2004 1.024 1.033 1.012 1.018 837,641 -0.00(-0.13%)
Mar 16, 2004 1.025 1.038 1.014 1.019 497,419 +0.01(+1.01%)
Mar 15, 2004 1.035 1.035 1.009 1.009 524,725 -0.03(-2.76%)
Mar 12, 2004 1.044 1.049 1.033 1.038 472,326 -0.00(-0.41%)
Mar 11, 2004 1.026 1.065 1.020 1.042 1,188,934 +0.01(+1.18%)
Mar 10, 2004 1.073 1.073 1.030 1.030 1,039,856 -0.04(-3.98%)
Mar 09, 2004 1.094 1.101 1.072 1.073 385,241 -0.03(-2.28%)
Mar 08, 2004 1.096 1.112 1.096 1.098 724,726 +0.00(+0.19%)
Mar 05, 2004 1.081 1.097 1.077 1.096 527,677 +0.03(+2.75%)
Mar 04, 2004 1.061 1.072 1.058 1.066 477,492 +0.00(+0.19%)
Mar 03, 2004 1.067 1.072 1.059 1.064 425,832 -0.01(-1.15%)
Mar 02, 2004 1.096 1.099 1.073 1.077 1,203,695 -0.01(-1.04%)
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.