Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.748 8.748 8.658 8.717 48,400 -0.05(-0.57%)
May 27, 2004 8.575 8.800 8.538 8.767 149,400 +0.31(+3.64%)
May 26, 2004 8.377 8.593 8.337 8.458 129,800 +0.08(+0.92%)
May 25, 2004 7.958 8.447 7.958 8.382 248,300 +0.33(+4.06%)
May 24, 2004 7.963 8.083 7.917 8.055 34,000 +0.11(+1.36%)
May 21, 2004 7.992 8.007 7.915 7.947 51,000 -0.02(-0.27%)
May 20, 2004 7.822 8.053 7.783 7.968 127,600 +0.15(+1.94%)
May 19, 2004 7.580 7.980 7.580 7.817 190,300 +0.38(+5.11%)
May 18, 2004 7.287 7.455 7.247 7.437 64,700 +0.19(+2.62%)
May 17, 2004 7.333 7.360 7.217 7.247 66,900 -0.07(-0.96%)
May 14, 2004 7.408 7.412 7.283 7.317 29,500 -0.09(-1.24%)
May 13, 2004 7.412 7.417 7.333 7.408 65,700 +0.01(+0.11%)
May 12, 2004 7.498 7.510 7.313 7.400 111,800 -0.07(-1.00%)
May 11, 2004 7.375 7.502 7.322 7.475 41,900 +0.15(+2.09%)
May 10, 2004 7.250 7.342 7.230 7.322 94,500 -0.20(-2.66%)
May 07, 2004 7.715 7.715 7.515 7.522 73,500 -0.24(-3.05%)
May 06, 2004 7.858 7.917 7.583 7.758 88,200 -0.10(-1.34%)
May 05, 2004 7.783 7.895 7.708 7.863 187,700 +0.16(+2.10%)
May 04, 2004 7.445 7.732 7.445 7.702 81,500 +0.32(+4.34%)
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.