Cameco Corporation (NY: CCJ )

16.99 USD -0.38 (-2.19%)
Streaming Delayed Price Updated: 11:08 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 98.94 100.64 98.25 98.60 1,128,000 -0.34(-0.34%)
Nov 29, 2004 101.00 101.73 98.38 98.94 1,319,400 -1.71(-1.70%)
Nov 26, 2004 97.75 101.65 97.75 100.65 1,054,200 +4.74(+4.94%)
Nov 24, 2004 97.30 97.30 95.12 95.91 1,077,600 -0.24(-0.25%)
Nov 23, 2004 97.63 98.25 96.00 96.15 1,563,600 -0.82(-0.85%)
Nov 22, 2004 93.95 98.40 93.89 96.97 2,176,800 +3.97(+4.27%)
Nov 19, 2004 90.71 94.31 90.59 93.00 1,192,200 +2.54(+2.81%)
Nov 18, 2004 92.36 92.72 90.46 90.46 948,600 -2.52(-2.71%)
Nov 17, 2004 92.54 93.50 92.02 92.98 1,300,800 +1.08(+1.18%)
Nov 16, 2004 90.99 92.65 89.67 91.90 2,292,000 +2.79(+3.13%)
Nov 15, 2004 91.09 91.30 88.25 89.11 1,351,200 -0.72(-0.80%)
Nov 12, 2004 85.01 91.32 84.86 89.83 2,698,800 +5.23(+6.18%)
Nov 11, 2004 84.95 85.08 84.32 84.60 374,400 -0.40(-0.47%)
Nov 10, 2004 85.05 86.33 84.50 85.00 745,200 -0.05(-0.06%)
Nov 09, 2004 84.11 85.95 84.11 85.05 630,600 +0.75(+0.89%)
Nov 08, 2004 85.97 85.97 84.15 84.30 559,800 -1.42(-1.66%)
Nov 05, 2004 84.98 85.99 84.36 85.72 1,021,800 +1.47(+1.74%)
Nov 04, 2004 83.04 84.60 83.04 84.25 803,400 +1.50(+1.81%)
Nov 03, 2004 81.80 82.96 81.80 82.75 772,800 +1.86(+2.30%)
Nov 02, 2004 81.01 82.28 80.20 80.89 864,600 -0.61(-0.75%)
Nov 01, 2004 81.83 82.70 80.96 81.50 651,000 +0.42(+0.52%)
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%)
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.