Cameco Corporation (NY: CCJ )

20.08 USD +1.92 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 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%)
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.