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 (%)
Sep 30, 2004 10.73 10.90 10.67 10.74 9,737,309 -0.11(-1.01%)
Sep 29, 2004 10.43 10.88 10.43 10.85 17,039,184 +0.41(+3.96%)
Sep 28, 2004 10.13 10.49 10.13 10.43 8,417,746 +0.31(+3.04%)
Sep 27, 2004 10.12 10.28 10.09 10.13 6,752,795 +0.04(+0.43%)
Sep 24, 2004 9.998 10.11 9.998 10.08 3,507,025 +0.06(+0.57%)
Sep 23, 2004 10.04 10.04 9.950 10.03 4,171,234 +0.01(+0.07%)
Sep 22, 2004 10.06 10.10 9.973 10.02 6,602,241 +0.02(+0.23%)
Sep 21, 2004 9.981 10.10 9.872 9.996 7,540,990 +0.05(+0.49%)
Sep 20, 2004 9.737 9.966 9.729 9.947 12,057,614 +0.34(+3.58%)
Sep 17, 2004 9.569 9.635 9.484 9.603 5,238,397 -0.07(-0.76%)
Sep 16, 2004 9.641 9.817 9.593 9.676 5,893,751 +0.06(+0.65%)
Sep 15, 2004 9.397 9.638 9.397 9.614 8,869,409 +0.13(+1.39%)
Sep 14, 2004 9.349 9.519 9.318 9.482 3,303,334 +0.13(+1.44%)
Sep 13, 2004 9.241 9.387 9.153 9.348 2,740,970 +0.11(+1.16%)
Sep 10, 2004 9.398 9.417 9.225 9.241 2,621,413 -0.17(-1.83%)
Sep 09, 2004 9.364 9.413 9.309 9.413 2,594,844 +0.08(+0.89%)
Sep 08, 2004 9.226 9.419 9.196 9.330 5,800,761 -0.04(-0.45%)
Sep 07, 2004 9.349 9.451 9.234 9.372 5,260,538 +0.09(+0.99%)
Sep 03, 2004 9.401 9.401 9.210 9.280 4,915,149 -0.08(-0.85%)
Sep 02, 2004 9.280 9.413 9.229 9.360 5,189,689 +0.15(+1.62%)
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.