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 (%)
Aug 31, 2004 8.715 8.848 8.675 8.847 2,147,610 +0.17(+1.90%)
Aug 30, 2004 8.862 8.874 8.639 8.681 2,214,031 -0.18(-2.05%)
Aug 27, 2004 8.740 8.950 8.740 8.863 3,259,054 +0.13(+1.54%)
Aug 26, 2004 8.749 8.851 8.699 8.729 4,684,890 -0.05(-0.54%)
Aug 25, 2004 8.606 8.806 8.564 8.776 5,273,822 +0.15(+1.71%)
Aug 24, 2004 8.757 8.771 8.607 8.629 3,409,608 -0.07(-0.78%)
Aug 23, 2004 8.847 8.894 8.639 8.696 4,397,066 -0.15(-1.70%)
Aug 20, 2004 9.030 9.080 8.807 8.847 5,760,909 -0.12(-1.39%)
Aug 19, 2004 8.698 8.986 8.672 8.971 10,653,918 +7.56(+534.20%)
Aug 17, 2004 1.383 1.434 1.383 1.415 1,333,584 +0.04(+2.62%)
Aug 16, 2004 1.328 1.386 1.323 1.378 921,775 +0.05(+3.46%)
Aug 13, 2004 1.312 1.335 1.312 1.332 602,216 +0.03(+2.04%)
Aug 12, 2004 1.318 1.320 1.303 1.306 435,426 -0.02(-1.50%)
Aug 11, 2004 1.331 1.331 1.310 1.326 619,190 -0.02(-1.19%)
Aug 10, 2004 1.353 1.354 1.336 1.342 336,532 -0.01(-0.92%)
Aug 09, 2004 1.364 1.365 1.322 1.354 594,836 +0.01(+0.62%)
Aug 06, 2004 1.366 1.368 1.336 1.346 645,021 -0.02(-1.31%)
Aug 05, 2004 1.367 1.379 1.356 1.364 714,394 -0.01(-0.67%)
Aug 04, 2004 1.370 1.374 1.346 1.373 957,937 +0.00(+0.12%)
Aug 03, 2004 1.392 1.392 1.357 1.371 1,746,132 -0.03(-2.07%)
Aug 02, 2004 1.355 1.404 1.355 1.400 2,440,600 +0.06(+4.20%)
Jul 30, 2004 1.322 1.344 1.322 1.344 650,187 +0.02(+1.38%)
Jul 29, 2004 1.290 1.331 1.290 1.325 592,622 +0.04(+2.78%)
Jul 28, 2004 1.301 1.313 1.287 1.290 741,700 -0.01(-1.14%)
Jul 27, 2004 1.286 1.304 1.258 1.304 1,118,823 +0.01(+0.94%)
Jul 26, 2004 1.315 1.322 1.290 1.292 569,006 -0.03(-1.97%)
Jul 23, 2004 1.350 1.355 1.308 1.318 1,632,479 -0.04(-3.01%)
Jul 22, 2004 1.340 1.364 1.340 1.359 513,655 +0.01(+0.64%)
Jul 21, 2004 1.361 1.361 1.343 1.350 394,097 -0.01(-0.51%)
Jul 20, 2004 1.368 1.368 1.350 1.357 350,554 -0.02(-1.12%)
Jul 19, 2004 1.365 1.373 1.347 1.373 542,437 +0.01(+0.61%)
Jul 16, 2004 1.360 1.372 1.342 1.364 375,647 +0.01(+0.62%)
Jul 15, 2004 1.356 1.361 1.338 1.356 287,824 -0.00(-0.13%)
Jul 14, 2004 1.346 1.369 1.346 1.358 825,833 +0.01(+1.03%)
Jul 13, 2004 1.342 1.344 1.326 1.344 445,020 -0.01(-0.80%)
Jul 12, 2004 1.333 1.355 1.327 1.355 594,098 +0.02(+1.75%)
Jul 09, 2004 1.310 1.332 1.305 1.332 418,451 +0.02(+1.43%)
Jul 08, 2004 1.322 1.324 1.308 1.313 701,109 -0.01(-0.55%)
Jul 07, 2004 1.319 1.333 1.315 1.320 490,038 +0.00(+0.03%)
Jul 06, 2004 1.305 1.332 1.293 1.320 626,570 -0.01(-0.65%)
Jul 02, 2004 1.320 1.333 1.310 1.328 304,798 +0.01(+1.14%)
Jul 01, 2004 1.329 1.332 1.312 1.313 528,415 -0.01(-0.77%)
Jun 30, 2004 1.309 1.324 1.301 1.324 321,772 +0.02(+1.54%)
Jun 29, 2004 1.281 1.306 1.281 1.304 673,065 +0.02(+1.32%)
Jun 28, 2004 1.285 1.319 1.282 1.287 619,190 +0.01(+0.53%)
Jun 25, 2004 1.292 1.292 1.273 1.280 700,371 -0.02(-1.27%)
Jun 24, 2004 1.302 1.309 1.290 1.296 361,625 +0.00(+0.03%)
Jun 23, 2004 1.284 1.306 1.284 1.296 587,456 +0.01(+0.92%)
Jun 22, 2004 1.261 1.287 1.258 1.284 280,443 +0.02(+1.86%)
Jun 21, 2004 1.291 1.305 1.258 1.261 805,169 -0.02(-1.55%)
Jun 18, 2004 1.261 1.292 1.261 1.280 763,102 +0.03(+2.24%)
Jun 17, 2004 1.235 1.253 1.221 1.252 494,466 +0.02(+1.99%)
Jun 16, 2004 1.196 1.231 1.194 1.228 531,367 +0.03(+2.29%)
Jun 15, 2004 1.144 1.213 1.144 1.201 814,763 +0.05(+4.79%)
Jun 14, 2004 1.163 1.163 1.138 1.146 425,093 -0.02(-1.57%)
Jun 10, 2004 1.166 1.179 1.160 1.164 368,267 -0.01(-0.90%)
Jun 09, 2004 1.212 1.212 1.168 1.175 825,833 -0.04(-3.26%)
Jun 08, 2004 1.233 1.236 1.206 1.214 470,112 -0.03(-2.24%)
Jun 07, 2004 1.216 1.244 1.216 1.242 708,490 +0.04(+2.98%)
Jun 04, 2004 1.182 1.212 1.182 1.206 429,522 +0.02(+1.97%)
Jun 03, 2004 1.179 1.201 1.176 1.183 631,736 +0.02(+1.61%)
Jun 02, 2004 1.180 1.180 1.159 1.164 250,185 -0.01(-0.56%)
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.