Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.194 6.377 6.194 6.371 106,250 +0.18(+2.98%)
Feb 26, 2004 6.040 6.193 6.020 6.187 184,284 +0.09(+1.49%)
Feb 25, 2004 6.134 6.151 6.068 6.096 56,933 -0.07(-1.08%)
Feb 24, 2004 6.161 6.183 6.134 6.163 117,362 -0.01(-0.15%)
Feb 23, 2004 6.314 6.322 6.146 6.173 80,156 -0.13(-2.10%)
Feb 20, 2004 6.428 6.428 6.302 6.305 93,016 -0.16(-2.42%)
Feb 19, 2004 6.460 6.510 6.301 6.461 122,481 +0.01(+0.21%)
Feb 18, 2004 6.461 6.577 6.395 6.448 212,626 +0.04(+0.56%)
Feb 17, 2004 6.242 6.449 6.242 6.411 319,876 +0.25(+4.07%)
Feb 13, 2004 6.165 6.214 6.127 6.161 115,365 +0.04(+0.59%)
Feb 12, 2004 6.140 6.175 6.086 6.124 124,854 +0.00(+0.07%)
Feb 11, 2004 6.014 6.139 5.980 6.120 157,066 +0.11(+1.89%)
Feb 10, 2004 6.038 6.042 5.971 6.007 109,247 -0.01(-0.13%)
Feb 09, 2004 6.154 6.154 5.982 6.015 141,459 -0.05(-0.75%)
Feb 06, 2004 6.002 6.123 6.002 6.060 118,985 +0.16(+2.67%)
Feb 05, 2004 5.829 5.922 5.807 5.903 82,903 +0.08(+1.31%)
Feb 04, 2004 5.848 5.940 5.727 5.827 208,381 +0.01(+0.11%)
Feb 03, 2004 5.974 5.974 5.761 5.820 156,317 -0.15(-2.57%)
Feb 02, 2004 6.058 6.094 5.966 5.974 98,884 -0.08(-1.37%)
Jan 30, 2004 6.034 6.092 5.943 6.056 140,336 +0.10(+1.64%)
Jan 29, 2004 5.998 6.135 5.812 5.959 254,827 -0.01(-0.09%)
Jan 28, 2004 6.307 6.321 5.936 5.964 546,236 -0.50(-7.78%)
Jan 27, 2004 6.775 6.825 6.142 6.468 600,673 -0.22(-3.31%)
Jan 26, 2004 6.815 6.848 6.685 6.689 107,124 -0.10(-1.47%)
Jan 23, 2004 6.868 6.876 6.717 6.789 109,247 -0.07(-0.97%)
Jan 22, 2004 6.983 6.993 6.833 6.856 100,382 -0.13(-1.82%)
Jan 21, 2004 7.022 7.022 6.921 6.983 102,630 -0.08(-1.11%)
Jan 20, 2004 6.788 7.102 6.788 7.062 260,445 +0.33(+4.96%)
Jan 16, 2004 6.741 6.791 6.677 6.728 188,654 -0.09(-1.25%)
Jan 15, 2004 6.901 6.921 6.684 6.813 205,509 -0.22(-3.19%)
Jan 14, 2004 7.108 7.167 6.979 7.038 162,809 -0.15(-2.12%)
Jan 13, 2004 7.100 7.219 6.947 7.190 241,343 -0.00(-0.02%)
Jan 12, 2004 6.968 7.219 6.436 7.191 1,012,691 -0.14(-1.88%)
Jan 09, 2004 7.175 7.438 7.168 7.329 408,897 -0.30(-3.92%)
Jan 08, 2004 7.522 7.706 7.521 7.628 129,723 +0.11(+1.40%)
Jan 07, 2004 7.716 7.716 7.322 7.522 618,527 -0.28(-3.59%)
Jan 06, 2004 8.143 8.143 7.746 7.802 288,787 -0.26(-3.26%)
Jan 05, 2004 7.952 8.087 7.876 8.065 262,817 +0.20(+2.58%)
Jan 02, 2004 7.822 7.973 7.774 7.862 217,121 +0.17(+2.26%)
Dec 31, 2003 7.842 7.842 7.636 7.689 134,467 -0.10(-1.30%)
Dec 30, 2003 7.692 7.870 7.629 7.790 231,729 +0.10(+1.28%)
Dec 29, 2003 7.578 7.836 7.559 7.692 425,502 +0.11(+1.50%)
Dec 26, 2003 7.409 7.589 7.395 7.578 149,450 +0.27(+3.69%)
Dec 24, 2003 7.235 7.327 7.175 7.309 72,290 +0.11(+1.54%)
Dec 23, 2003 7.232 7.234 7.168 7.198 207,133 +0.04(+0.54%)
Dec 22, 2003 7.027 7.187 7.004 7.159 244,214 +0.18(+2.54%)
Dec 19, 2003 7.000 7.000 6.901 6.981 110,495 -0.03(-0.42%)
Dec 18, 2003 7.060 7.064 7.004 7.011 219,743 -0.05(-0.70%)
Dec 17, 2003 7.035 7.098 6.956 7.060 359,080 +0.03(+0.36%)
Dec 16, 2003 6.935 7.102 6.912 7.035 173,796 +0.20(+2.91%)
Dec 15, 2003 6.801 6.856 6.701 6.836 146,204 +0.03(+0.37%)
Dec 12, 2003 6.753 6.909 6.753 6.811 168,053 +0.11(+1.69%)
Dec 11, 2003 6.756 6.756 6.652 6.697 136,340 -0.15(-2.20%)
Dec 10, 2003 7.005 7.005 6.614 6.848 239,969 -0.18(-2.53%)
Dec 09, 2003 7.195 7.195 7.008 7.026 147,327 -0.16(-2.23%)
Dec 08, 2003 7.062 7.212 7.056 7.186 285,541 +0.19(+2.71%)
Dec 05, 2003 6.835 6.992 6.768 6.996 136,091 +0.19(+2.81%)
Dec 04, 2003 6.815 6.819 6.573 6.805 155,443 -0.02(-0.35%)
Dec 03, 2003 7.075 7.075 6.809 6.829 265,689 -0.17(-2.37%)
Dec 02, 2003 6.888 7.188 6.845 6.995 773,721 +0.15(+2.14%)
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.