Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

13.11 USD +0.15 (+1.16%)
Streaming Delayed Price Updated: 6:09 AM EST, Jan 19, 2021 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 (%)
Oct 29, 2004 80.80 81.50 80.55 81.08 874,200 +0.33(+0.41%)
Oct 28, 2004 82.75 82.85 80.44 80.75 1,292,400 -2.26(-2.72%)
Oct 27, 2004 84.76 85.50 81.86 83.01 1,684,800 -1.45(-1.72%)
Oct 26, 2004 83.60 84.59 83.25 84.46 1,015,200 +1.01(+1.21%)
Oct 25, 2004 83.95 84.59 83.35 83.45 880,200 +0.49(+0.59%)
Oct 22, 2004 83.22 84.25 82.46 82.96 1,264,200 -0.04(-0.05%)
Oct 21, 2004 79.60 83.69 79.60 83.00 1,947,000 +3.47(+4.36%)
Oct 20, 2004 79.25 79.89 79.17 79.53 1,048,200 +0.78(+0.99%)
Oct 19, 2004 78.80 80.05 78.60 78.75 1,113,000 -0.66(-0.83%)
Oct 18, 2004 81.40 82.25 78.97 79.41 1,291,800 -1.46(-1.81%)
Oct 15, 2004 79.22 80.99 79.22 80.87 1,022,400 +1.92(+2.43%)
Oct 14, 2004 78.16 79.89 78.16 78.95 1,207,200 +0.65(+0.83%)
Oct 13, 2004 78.25 79.45 77.10 78.30 3,784,800 -2.77(-3.42%)
Oct 12, 2004 83.49 83.49 80.01 81.07 1,708,200 -2.62(-3.13%)
Oct 11, 2004 83.55 83.80 82.75 83.69 549,000 +0.06(+0.07%)
Oct 08, 2004 84.95 85.00 83.33 83.63 813,600 +0.02(+0.02%)
Oct 07, 2004 86.14 86.50 83.50 83.61 1,414,800 -2.04(-2.38%)
Oct 06, 2004 82.69 85.75 82.64 85.65 1,690,800 +3.05(+3.69%)
Oct 05, 2004 82.73 83.40 82.07 82.60 873,000 +0.25(+0.30%)
Oct 04, 2004 81.01 82.71 79.60 82.35 1,863,000 +1.35(+1.67%)
Oct 01, 2004 80.00 81.15 79.95 81.00 1,345,200 +1.76(+2.22%)
Sep 30, 2004 79.20 80.43 78.77 79.24 1,319,400 -0.81(-1.01%)
Sep 29, 2004 77.00 80.33 77.00 80.05 2,308,800 +3.05(+3.96%)
Sep 28, 2004 74.74 77.40 74.74 77.00 1,140,600 +2.27(+3.04%)
Sep 27, 2004 74.70 75.88 74.45 74.73 915,000 +0.32(+0.43%)
Sep 24, 2004 73.79 74.59 73.79 74.41 475,200 +0.42(+0.57%)
Sep 23, 2004 74.06 74.09 73.43 73.99 565,200 +0.05(+0.07%)
Sep 22, 2004 74.21 74.55 73.60 73.94 894,600 +0.17(+0.23%)
Sep 21, 2004 73.66 74.55 72.86 73.77 1,021,800 +0.36(+0.49%)
Sep 20, 2004 71.86 73.55 71.80 73.41 1,633,800 +2.54(+3.58%)
Sep 17, 2004 70.62 71.11 69.99 70.87 709,800 -0.54(-0.76%)
Sep 16, 2004 71.15 72.45 70.80 71.41 798,600 +0.46(+0.65%)
Sep 15, 2004 69.35 71.13 69.35 70.95 1,201,800 +0.97(+1.39%)
Sep 14, 2004 69.00 70.25 68.77 69.98 447,600 +0.99(+1.43%)
Sep 13, 2004 68.20 69.28 67.55 68.99 371,400 +0.79(+1.16%)
Sep 10, 2004 69.36 69.50 68.08 68.20 355,200 -1.27(-1.83%)
Sep 09, 2004 69.11 69.47 68.70 69.47 351,600 +0.61(+0.89%)
Sep 08, 2004 68.09 69.51 67.87 68.86 786,000 -0.31(-0.45%)
Sep 07, 2004 69.00 69.75 68.15 69.17 712,800 +0.68(+0.99%)
Sep 03, 2004 69.38 69.38 67.97 68.49 666,000 -0.59(-0.85%)
Sep 02, 2004 68.49 69.47 68.11 69.08 703,200 +1.10(+1.62%)
Sep 01, 2004 65.47 68.59 65.43 67.98 1,551,600 +2.69(+4.12%)
Aug 31, 2004 64.32 65.30 64.02 65.29 291,000 +1.22(+1.90%)
Aug 30, 2004 65.40 65.49 63.76 64.07 300,000 -1.34(-2.05%)
Aug 27, 2004 64.50 66.05 64.50 65.41 441,600 +0.99(+1.54%)
Aug 26, 2004 64.57 65.32 64.20 64.42 634,800 -0.35(-0.54%)
Aug 25, 2004 63.51 64.99 63.20 64.77 714,600 +1.09(+1.71%)
Aug 24, 2004 64.63 64.73 63.52 63.68 462,000 -0.50(-0.78%)
Aug 23, 2004 65.29 65.64 63.76 64.18 595,800 -1.11(-1.70%)
Aug 20, 2004 66.64 67.01 65.00 65.29 780,600 -0.92(-1.39%)
Aug 19, 2004 64.19 66.32 64.00 66.21 1,443,600 +55.77(+534.20%)
Aug 17, 2004 10.21 10.58 10.21 10.44 180,700 +0.27(+2.62%)
Aug 16, 2004 9.800 10.23 9.762 10.17 124,900 +0.34(+3.46%)
Aug 13, 2004 9.683 9.852 9.683 9.833 81,600 +0.20(+2.04%)
Aug 12, 2004 9.730 9.738 9.615 9.637 59,000 -0.15(-1.50%)
Aug 11, 2004 9.822 9.822 9.667 9.783 83,900 -0.12(-1.19%)
Aug 10, 2004 9.983 9.992 9.858 9.902 45,600 -0.09(-0.92%)
Aug 09, 2004 10.07 10.07 9.758 9.993 80,600 +0.06(+0.62%)
Aug 06, 2004 10.08 10.10 9.860 9.932 87,400 -0.13(-1.31%)
Aug 05, 2004 10.09 10.18 10.01 10.06 96,800 -0.07(-0.67%)
Aug 04, 2004 10.11 10.14 9.933 10.13 129,800 +0.01(+0.11%)
Aug 03, 2004 10.28 10.28 10.01 10.12 236,600 -0.21(-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.