Cameco Corporation (NY: CCJ )

10.17 USD -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

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.