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 (%)
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%)
Mar 01, 2004 1.087 1.091 1.074 1.088 1,112,919 +0.01(+0.94%)
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%)
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.