Cameco Corporation (NY: CCJ )

16.75 USD -0.46 (-2.67%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.733 7.962 7.733 7.955 85,100 +0.23(+2.98%)
Feb 26, 2004 7.542 7.732 7.517 7.725 147,600 +0.11(+1.49%)
Feb 25, 2004 7.658 7.680 7.577 7.612 45,600 -0.08(-1.08%)
Feb 24, 2004 7.692 7.720 7.658 7.695 94,000 -0.01(-0.15%)
Feb 23, 2004 7.883 7.893 7.673 7.707 64,200 -0.17(-2.10%)
Feb 20, 2004 8.025 8.025 7.868 7.872 74,500 -0.19(-2.42%)
Feb 19, 2004 8.065 8.128 7.867 8.067 98,100 +0.02(+0.21%)
Feb 18, 2004 8.067 8.212 7.985 8.050 170,300 +0.04(+0.56%)
Feb 17, 2004 7.793 8.052 7.793 8.005 256,200 +0.31(+4.07%)
Feb 13, 2004 7.697 7.758 7.650 7.692 92,400 +0.04(+0.59%)
Feb 12, 2004 7.667 7.710 7.598 7.647 100,000 +0.00(+0.07%)
Feb 11, 2004 7.508 7.665 7.467 7.642 125,800 +0.14(+1.89%)
Feb 10, 2004 7.538 7.543 7.455 7.500 87,500 -0.01(-0.13%)
Feb 09, 2004 7.683 7.683 7.468 7.510 113,300 -0.06(-0.75%)
Feb 06, 2004 7.493 7.645 7.493 7.567 95,300 +0.20(+2.67%)
Feb 05, 2004 7.278 7.393 7.250 7.370 66,400 +0.09(+1.31%)
Feb 04, 2004 7.302 7.417 7.150 7.275 166,900 +0.01(+0.11%)
Feb 03, 2004 7.458 7.458 7.193 7.267 125,200 -0.19(-2.57%)
Feb 02, 2004 7.563 7.608 7.448 7.458 79,200 -0.10(-1.37%)
Jan 30, 2004 7.533 7.607 7.420 7.562 112,400 +0.12(+1.64%)
Jan 29, 2004 7.488 7.660 7.257 7.440 204,100 -0.01(-0.09%)
Jan 28, 2004 7.875 7.892 7.412 7.447 437,500 -0.63(-7.78%)
Jan 27, 2004 8.458 8.522 7.668 8.075 481,100 -0.28(-3.31%)
Jan 26, 2004 8.508 8.550 8.347 8.352 85,800 -0.12(-1.47%)
Jan 23, 2004 8.575 8.585 8.387 8.477 87,500 -0.08(-0.97%)
Jan 22, 2004 8.718 8.732 8.532 8.560 80,400 -0.16(-1.82%)
Jan 21, 2004 8.767 8.767 8.642 8.718 82,200 -0.10(-1.11%)
Jan 20, 2004 8.475 8.867 8.475 8.817 208,600 +0.42(+4.96%)
Jan 16, 2004 8.417 8.478 8.337 8.400 151,100 -0.11(-1.25%)
Jan 15, 2004 8.617 8.642 8.345 8.507 164,600 -0.28(-3.19%)
Jan 14, 2004 8.875 8.948 8.713 8.787 130,400 -0.19(-2.12%)
Jan 13, 2004 8.865 9.013 8.673 8.977 193,300 -0.00(-0.02%)
Jan 12, 2004 8.700 9.013 8.035 8.978 811,100 -0.17(-1.88%)
Jan 09, 2004 8.958 9.287 8.950 9.150 327,500 -0.37(-3.92%)
Jan 08, 2004 9.392 9.622 9.390 9.523 103,900 +0.13(+1.40%)
Jan 07, 2004 9.633 9.633 9.142 9.392 495,400 -0.35(-3.59%)
Jan 06, 2004 10.17 10.17 9.672 9.742 231,300 -0.33(-3.26%)
Jan 05, 2004 9.928 10.10 9.833 10.07 210,500 +0.25(+2.58%)
Jan 02, 2004 9.767 9.955 9.707 9.817 173,900 +0.22(+2.26%)
Dec 31, 2003 9.792 9.792 9.533 9.600 107,700 -0.13(-1.30%)
Dec 30, 2003 9.603 9.827 9.525 9.727 185,600 +0.12(+1.28%)
Dec 29, 2003 9.462 9.783 9.438 9.603 340,800 +0.14(+1.50%)
Dec 26, 2003 9.250 9.475 9.233 9.462 119,700 +0.34(+3.69%)
Dec 24, 2003 9.033 9.148 8.958 9.125 57,900 +0.14(+1.54%)
Dec 23, 2003 9.030 9.032 8.950 8.987 165,900 +0.05(+0.54%)
Dec 22, 2003 8.773 8.973 8.745 8.938 195,600 +0.22(+2.54%)
Dec 19, 2003 8.740 8.740 8.617 8.717 88,500 -0.04(-0.42%)
Dec 18, 2003 8.815 8.820 8.745 8.753 176,000 -0.06(-0.70%)
Dec 17, 2003 8.783 8.862 8.685 8.815 287,600 +0.03(+0.36%)
Dec 16, 2003 8.658 8.867 8.630 8.783 139,200 +0.25(+2.91%)
Dec 15, 2003 8.492 8.560 8.367 8.535 117,100 +0.03(+0.37%)
Dec 12, 2003 8.432 8.627 8.432 8.503 134,600 +0.14(+1.69%)
Dec 11, 2003 8.435 8.435 8.305 8.362 109,200 -0.19(-2.20%)
Dec 10, 2003 8.747 8.747 8.258 8.550 192,200 -0.22(-2.53%)
Dec 09, 2003 8.983 8.983 8.750 8.772 118,000 -0.20(-2.23%)
Dec 08, 2003 8.817 9.005 8.810 8.972 228,700 +0.24(+2.71%)
Dec 05, 2003 8.533 8.730 8.450 8.735 109,000 +0.24(+2.81%)
Dec 04, 2003 8.508 8.513 8.207 8.497 124,500 -0.03(-0.35%)
Dec 03, 2003 8.833 8.833 8.502 8.527 212,800 -0.21(-2.37%)
Dec 02, 2003 8.600 8.975 8.547 8.733 619,700 +0.18(+2.14%)
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.