Cameco Corporation (NY: CCJ )

24.38 +1.07 (+4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 83.06 84.18 82.07 83.55 2,018,905 +0.69(+0.83%)
Dec 30, 2004 80.08 82.95 80.08 82.86 2,811,858 +2.79(+3.48%)
Dec 29, 2004 78.26 80.15 78.26 80.08 1,772,660 +2.23(+2.87%)
Dec 28, 2004 78.36 78.36 77.61 77.84 640,085 +0.17(+0.22%)
Dec 27, 2004 78.48 78.56 77.56 77.68 699,575 +0.61(+0.80%)
Dec 23, 2004 76.49 77.37 76.01 77.06 1,310,293 +0.73(+0.96%)
Dec 22, 2004 77.72 78.17 75.93 76.33 1,594,942 -1.39(-1.79%)
Dec 21, 2004 78.87 78.87 77.41 77.72 1,567,080 -0.37(-0.47%)
Dec 20, 2004 75.69 78.84 75.31 78.09 2,610,043 +2.88(+3.82%)
Dec 17, 2004 74.48 75.57 74.10 75.21 1,076,850 +0.74(+0.99%)
Dec 16, 2004 75.45 75.69 74.18 74.47 1,298,997 -0.82(-1.09%)
Dec 15, 2004 73.31 75.49 73.31 75.29 1,509,849 +2.27(+3.11%)
Dec 14, 2004 73.70 73.70 72.55 73.02 1,146,129 -0.96(-1.30%)
Dec 13, 2004 73.72 74.21 72.63 73.99 1,442,075 +0.40(+0.54%)
Dec 10, 2004 73.68 74.05 72.91 73.59 2,118,307 +1.16(+1.61%)
Dec 09, 2004 70.93 74.36 70.12 72.43 4,845,825 +1.70(+2.40%)
Dec 08, 2004 68.28 71.15 68.10 70.73 4,297,610 -0.98(-1.37%)
Dec 07, 2004 75.57 76.37 71.23 71.71 3,659,783 -3.67(-4.86%)
Dec 06, 2004 75.33 76.40 74.66 75.37 1,426,261 -0.12(-0.16%)
Dec 03, 2004 76.52 76.52 73.70 75.49 3,554,358 -1.79(-2.32%)
Dec 02, 2004 79.34 80.39 74.50 77.29 4,180,135 -2.67(-3.34%)
Dec 01, 2004 77.88 80.10 76.56 79.96 1,882,604 +1.39(+1.77%)
Nov 30, 2004 78.83 80.19 78.28 78.56 1,415,718 -0.27(-0.34%)
Nov 29, 2004 80.47 81.06 78.39 78.83 1,655,939 -1.36(-1.70%)
Nov 26, 2004 77.88 80.99 77.88 80.19 1,323,094 +3.78(+4.94%)
Nov 24, 2004 77.53 77.53 75.79 76.42 1,352,463 -0.19(-0.25%)
Nov 23, 2004 77.79 78.28 76.49 76.61 1,962,427 -0.65(-0.85%)
Nov 22, 2004 74.86 78.40 74.81 77.26 2,732,036 +3.16(+4.27%)
Nov 19, 2004 72.27 75.14 72.18 74.10 1,496,294 +2.02(+2.81%)
Nov 18, 2004 73.59 73.88 72.08 72.08 1,190,559 -2.01(-2.71%)
Nov 17, 2004 73.73 74.50 73.32 74.08 1,632,594 +0.86(+1.18%)
Nov 16, 2004 72.50 73.82 71.45 73.22 2,876,620 +2.22(+3.13%)
Nov 15, 2004 72.58 72.75 70.31 71.00 1,695,850 -0.57(-0.80%)
Nov 12, 2004 67.73 72.76 67.61 71.57 3,387,182 +4.17(+6.18%)
Nov 11, 2004 67.69 67.79 67.18 67.41 469,898 -0.32(-0.47%)
Nov 10, 2004 67.77 68.78 67.33 67.73 935,278 -0.04(-0.06%)
Nov 09, 2004 67.02 68.48 67.02 67.77 791,447 +0.60(+0.89%)
Nov 08, 2004 68.50 68.50 67.05 67.17 702,588 -1.13(-1.66%)
Nov 05, 2004 67.71 68.51 67.22 68.30 1,282,430 +1.17(+1.74%)
Nov 04, 2004 66.16 67.41 66.16 67.13 1,008,323 +1.20(+1.81%)
Nov 03, 2004 65.18 66.10 65.18 65.93 969,918 +1.48(+2.30%)
Nov 02, 2004 64.55 65.56 63.90 64.45 1,085,133 -0.49(-0.75%)
Nov 01, 2004 65.20 65.89 64.51 64.94 817,050 +0.33(+0.52%)
Oct 29, 2004 64.38 64.94 64.18 64.60 1,097,182 +0.26(+0.41%)
Oct 28, 2004 65.93 66.01 64.09 64.34 1,622,052 -1.80(-2.72%)
Oct 27, 2004 67.53 68.12 65.22 66.14 2,114,541 -1.16(-1.72%)
Oct 26, 2004 66.61 67.40 66.33 67.30 1,274,147 +0.80(+1.21%)
Oct 25, 2004 66.89 67.40 66.41 66.49 1,104,712 +0.39(+0.59%)
Oct 22, 2004 66.31 67.13 65.70 66.10 1,586,659 -0.03(-0.05%)
Oct 21, 2004 63.42 66.68 63.42 66.13 2,443,621 +2.76(+4.36%)
Oct 20, 2004 63.14 63.65 63.08 63.37 1,315,564 +0.62(+0.99%)
Oct 19, 2004 62.79 63.78 62.63 62.75 1,396,892 -0.53(-0.83%)
Oct 18, 2004 64.86 65.53 62.92 63.27 1,621,299 -1.16(-1.81%)
Oct 15, 2004 63.12 64.53 63.12 64.43 1,283,183 +1.53(+2.43%)
Oct 14, 2004 62.28 63.65 62.28 62.90 1,515,120 +0.52(+0.83%)
Oct 13, 2004 62.35 63.30 61.43 62.39 4,750,188 -2.21(-3.42%)
Oct 12, 2004 66.52 66.52 63.75 64.59 2,143,910 -2.09(-3.13%)
Oct 11, 2004 66.57 66.77 65.93 66.68 689,033 +0.05(+0.07%)
Oct 08, 2004 67.69 67.73 66.39 66.63 1,021,124 +0.02(+0.02%)
Oct 07, 2004 68.63 68.92 66.53 66.62 1,775,672 -1.63(-2.38%)
Oct 06, 2004 65.88 68.32 65.84 68.24 2,122,072 +2.43(+3.69%)
Oct 05, 2004 65.92 66.45 65.39 65.81 1,095,676 +0.20(+0.30%)
Oct 04, 2004 64.55 65.90 63.42 65.61 2,338,195 +1.08(+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.