Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 51.25 52.03 51.01 52.02 365,225 +0.97(+1.90%)
Aug 30, 2004 52.11 52.18 50.80 51.05 376,520 -1.07(-2.05%)
Aug 27, 2004 51.39 52.63 51.39 52.12 554,238 +0.79(+1.54%)
Aug 26, 2004 51.45 52.04 51.15 51.33 796,718 -0.28(-0.54%)
Aug 25, 2004 50.60 51.78 50.36 51.61 896,872 +0.87(+1.71%)
Aug 24, 2004 51.50 51.57 50.61 50.74 579,842 -0.40(-0.78%)
Aug 23, 2004 52.02 52.30 50.80 51.14 747,770 -0.88(-1.70%)
Aug 20, 2004 53.10 53.39 51.79 52.02 979,707 -0.73(-1.39%)
Aug 19, 2004 51.14 52.84 50.99 52.75 1,811,818 +44.44(+534.20%)
Aug 17, 2004 8.134 8.430 8.134 8.318 226,791 +0.21(+2.62%)
Aug 16, 2004 7.808 8.152 7.778 8.106 156,758 +0.27(+3.46%)
Aug 13, 2004 7.715 7.849 7.715 7.835 102,413 +0.16(+2.04%)
Aug 12, 2004 7.753 7.759 7.661 7.678 74,049 -0.12(-1.50%)
Aug 11, 2004 7.826 7.826 7.702 7.795 105,300 -0.09(-1.19%)
Aug 10, 2004 7.954 7.961 7.855 7.889 57,231 -0.07(-0.92%)
Aug 09, 2004 8.021 8.026 7.775 7.962 101,158 +0.05(+0.62%)
Aug 06, 2004 8.031 8.045 7.856 7.913 109,693 -0.10(-1.31%)
Aug 05, 2004 8.039 8.108 7.974 8.018 121,490 -0.05(-0.67%)
Aug 04, 2004 8.054 8.081 7.915 8.073 162,908 +0.01(+0.11%)
Aug 03, 2004 8.187 8.187 7.977 8.063 296,949 -0.17(-2.07%)
Aug 02, 2004 7.968 8.253 7.968 8.233 415,051 +0.33(+4.20%)
Jul 30, 2004 7.774 7.901 7.772 7.901 110,571 +0.11(+1.38%)
Jul 29, 2004 7.583 7.828 7.583 7.794 100,782 +0.21(+2.78%)
Jul 28, 2004 7.649 7.722 7.569 7.583 126,134 -0.09(-1.14%)
Jul 27, 2004 7.564 7.670 7.397 7.670 190,268 +0.07(+0.94%)
Jul 26, 2004 7.731 7.774 7.583 7.598 96,765 -0.15(-1.97%)
Jul 23, 2004 7.941 7.968 7.689 7.751 277,621 -0.24(-3.01%)
Jul 22, 2004 7.877 8.021 7.877 7.992 87,352 +0.05(+0.64%)
Jul 21, 2004 8.001 8.001 7.899 7.941 67,020 -0.04(-0.52%)
Jul 20, 2004 8.046 8.046 7.940 7.982 59,615 -0.09(-1.12%)
Jul 19, 2004 8.026 8.074 7.923 8.073 92,247 +0.05(+0.61%)
Jul 16, 2004 7.994 8.069 7.889 8.023 63,883 +0.05(+0.62%)
Jul 15, 2004 7.973 8.001 7.868 7.974 48,947 -0.01(-0.13%)
Jul 14, 2004 7.913 8.047 7.913 7.985 140,442 +0.08(+1.03%)
Jul 13, 2004 7.891 7.904 7.795 7.904 75,680 -0.06(-0.80%)
Jul 12, 2004 7.838 7.968 7.806 7.968 101,033 +0.14(+1.75%)
Jul 09, 2004 7.702 7.835 7.676 7.831 71,162 +0.11(+1.43%)
Jul 08, 2004 7.776 7.783 7.689 7.721 119,231 -0.04(-0.55%)
Jul 07, 2004 7.755 7.838 7.731 7.763 83,336 +0.00(+0.03%)
Jul 06, 2004 7.674 7.835 7.602 7.761 106,555 -0.05(-0.65%)
Jul 02, 2004 7.762 7.838 7.705 7.811 51,834 +0.09(+1.13%)
Jul 01, 2004 7.814 7.832 7.715 7.723 89,863 -0.06(-0.77%)
Jun 30, 2004 7.698 7.784 7.649 7.783 54,721 +0.12(+1.54%)
Jun 29, 2004 7.533 7.680 7.531 7.665 114,462 +0.10(+1.32%)
Jun 28, 2004 7.557 7.755 7.536 7.565 105,300 +0.04(+0.53%)
Jun 25, 2004 7.597 7.598 7.487 7.525 119,106 -0.10(-1.27%)
Jun 24, 2004 7.656 7.698 7.584 7.622 61,498 +0.00(+0.03%)
Jun 23, 2004 7.548 7.677 7.548 7.620 99,903 +0.07(+0.91%)
Jun 22, 2004 7.413 7.565 7.397 7.551 47,692 +0.14(+1.86%)
Jun 21, 2004 7.589 7.676 7.397 7.413 136,928 -0.12(-1.55%)
Jun 18, 2004 7.413 7.595 7.413 7.529 129,774 +0.16(+2.24%)
Jun 17, 2004 7.263 7.370 7.179 7.365 84,089 +0.14(+1.99%)
Jun 16, 2004 7.035 7.239 7.018 7.221 90,365 +0.16(+2.30%)
Jun 15, 2004 6.726 7.134 6.726 7.059 138,559 +0.32(+4.79%)
Jun 14, 2004 6.839 6.839 6.689 6.737 72,292 -0.11(-1.57%)
Jun 10, 2004 6.856 6.931 6.819 6.844 62,627 -0.06(-0.90%)
Jun 09, 2004 7.127 7.127 6.867 6.907 140,442 -0.23(-3.25%)
Jun 08, 2004 7.252 7.271 7.091 7.139 79,947 -0.16(-2.24%)
Jun 07, 2004 7.151 7.317 7.151 7.302 120,486 +0.21(+2.98%)
Jun 04, 2004 6.952 7.126 6.952 7.091 73,045 +0.14(+1.97%)
Jun 03, 2004 6.931 7.065 6.916 6.954 107,433 +0.11(+1.61%)
Jun 02, 2004 6.940 6.940 6.814 6.844 42,546 -0.04(-0.56%)
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.