Cameco Corporation (NY: CCJ )

21.53 -0.25 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.002 6.061 5.912 6.025 141,069 +0.10(+1.63%)
Jan 29, 2004 5.966 6.103 5.782 5.928 256,159 -0.01(-0.09%)
Jan 28, 2004 6.275 6.288 5.905 5.933 549,093 -0.50(-7.78%)
Jan 27, 2004 6.739 6.790 6.110 6.434 603,814 -0.22(-3.31%)
Jan 26, 2004 6.779 6.812 6.650 6.654 107,685 -0.10(-1.47%)
Jan 23, 2004 6.832 6.840 6.682 6.754 109,818 -0.07(-0.97%)
Jan 22, 2004 6.947 6.957 6.798 6.820 100,907 -0.13(-1.82%)
Jan 21, 2004 6.985 6.985 6.885 6.947 103,166 -0.08(-1.11%)
Jan 20, 2004 6.753 7.065 6.753 7.025 261,807 +0.33(+4.96%)
Jan 16, 2004 6.706 6.755 6.642 6.693 189,641 -0.08(-1.25%)
Jan 15, 2004 6.865 6.885 6.649 6.778 206,584 -0.22(-3.19%)
Jan 14, 2004 7.071 7.130 6.943 7.001 163,661 -0.15(-2.12%)
Jan 13, 2004 7.063 7.182 6.911 7.152 242,605 -0.00(-0.02%)
Jan 12, 2004 6.932 7.182 6.402 7.154 1,017,987 -0.14(-1.88%)
Jan 09, 2004 7.138 7.399 7.131 7.290 411,035 -0.30(-3.92%)
Jan 08, 2004 7.483 7.666 7.482 7.588 130,401 +0.10(+1.40%)
Jan 07, 2004 7.676 7.676 7.284 7.483 621,761 -0.28(-3.59%)
Jan 06, 2004 8.100 8.100 7.706 7.762 290,297 -0.26(-3.26%)
Jan 05, 2004 7.911 8.045 7.835 8.023 264,192 +0.20(+2.58%)
Jan 02, 2004 7.782 7.932 7.734 7.822 218,256 +0.17(+2.26%)
Dec 31, 2003 7.802 7.802 7.596 7.649 135,171 -0.10(-1.30%)
Dec 30, 2003 7.652 7.830 7.589 7.750 232,940 +0.10(+1.28%)
Dec 29, 2003 7.539 7.795 7.520 7.652 427,727 +0.11(+1.50%)
Dec 26, 2003 7.370 7.549 7.357 7.539 150,231 +0.27(+3.69%)
Dec 24, 2003 7.197 7.289 7.138 7.271 72,668 +0.11(+1.54%)
Dec 23, 2003 7.195 7.196 7.131 7.160 208,216 +0.04(+0.54%)
Dec 22, 2003 6.990 7.150 6.968 7.122 245,491 +0.18(+2.54%)
Dec 19, 2003 6.964 6.964 6.865 6.945 111,073 -0.03(-0.42%)
Dec 18, 2003 7.024 7.027 6.968 6.974 220,892 -0.05(-0.70%)
Dec 17, 2003 6.998 7.061 6.920 7.024 360,958 +0.03(+0.36%)
Dec 16, 2003 6.899 7.065 6.876 6.998 174,705 +0.20(+2.91%)
Dec 15, 2003 6.766 6.820 6.666 6.800 146,968 +0.03(+0.37%)
Dec 12, 2003 6.718 6.873 6.718 6.775 168,932 +0.11(+1.69%)
Dec 11, 2003 6.721 6.721 6.617 6.662 137,053 -0.15(-2.20%)
Dec 10, 2003 6.969 6.969 6.580 6.812 241,224 -0.18(-2.53%)
Dec 09, 2003 7.158 7.158 6.972 6.989 148,098 -0.16(-2.23%)
Dec 08, 2003 7.025 7.175 7.020 7.148 287,034 +0.19(+2.71%)
Dec 05, 2003 6.799 6.956 6.733 6.960 136,802 +0.19(+2.81%)
Dec 04, 2003 6.779 6.783 6.539 6.770 156,256 -0.02(-0.35%)
Dec 03, 2003 7.038 7.038 6.774 6.794 267,078 -0.16(-2.37%)
Dec 02, 2003 6.852 7.151 6.810 6.958 777,766 +0.15(+2.14%)
Dec 01, 2003 6.739 6.972 6.739 6.812 315,524 +0.08(+1.12%)
Nov 28, 2003 6.447 6.839 6.441 6.737 151,863 +0.36(+5.58%)
Nov 26, 2003 6.175 6.399 6.175 6.381 77,563 +0.28(+4.57%)
Nov 25, 2003 5.951 6.162 5.951 6.102 53,089 +0.22(+3.65%)
Nov 24, 2003 5.949 5.949 5.860 5.887 44,429 -0.06(-1.05%)
Nov 21, 2003 5.937 5.952 5.929 5.949 29,619 -0.04(-0.73%)
Nov 20, 2003 5.883 6.009 5.883 5.993 39,283 +0.15(+2.57%)
Nov 19, 2003 5.949 5.949 5.830 5.843 37,903 -0.06(-1.06%)
Nov 18, 2003 5.896 5.932 5.863 5.905 45,810 +0.04(+0.72%)
Nov 17, 2003 5.810 5.863 5.774 5.863 20,457 +0.05(+0.91%)
Nov 14, 2003 5.819 5.826 5.790 5.810 27,862 -0.03(-0.48%)
Nov 13, 2003 5.838 5.889 5.823 5.838 157,134 +0.02(+0.34%)
Nov 12, 2003 5.814 5.839 5.804 5.818 39,032 +0.13(+2.22%)
Nov 11, 2003 5.789 5.789 5.662 5.692 25,477 -0.12(-2.01%)
Nov 10, 2003 5.701 5.851 5.770 5.808 67,648 +0.11(+1.89%)
Nov 07, 2003 5.673 5.723 5.673 5.701 24,850 +0.08(+1.42%)
Nov 06, 2003 5.709 5.709 5.575 5.621 32,631 -0.08(-1.33%)
Nov 05, 2003 5.734 5.750 5.690 5.697 21,336 -0.05(-0.88%)
Nov 04, 2003 5.673 5.747 5.694 5.747 37,275 +0.07(+1.31%)
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.