Cameco Corporation (NY: CCJ )

23.53 +0.22 (+0.94%)
Streaming Delayed Price Updated: 10:59 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 63.74 64.66 63.70 64.54 1,688,320 +1.40(+2.22%)
Sep 30, 2004 63.10 64.08 62.76 63.14 1,655,939 -0.65(-1.01%)
Sep 29, 2004 61.35 64.00 61.35 63.78 2,897,705 +2.43(+3.96%)
Sep 28, 2004 59.55 61.67 59.55 61.35 1,431,532 +1.81(+3.04%)
Sep 27, 2004 59.52 60.46 59.32 59.54 1,148,389 +0.25(+0.43%)
Sep 24, 2004 58.79 59.43 58.79 59.29 596,409 +0.33(+0.57%)
Sep 23, 2004 59.01 59.03 58.51 58.95 709,365 +0.04(+0.07%)
Sep 22, 2004 59.13 59.40 58.64 58.91 1,122,785 +0.14(+0.23%)
Sep 21, 2004 58.69 59.40 58.05 58.78 1,282,430 +0.29(+0.49%)
Sep 20, 2004 57.26 58.60 57.21 58.49 2,050,533 +2.02(+3.58%)
Sep 17, 2004 56.27 56.66 55.77 56.47 890,848 -0.43(-0.76%)
Sep 16, 2004 56.69 57.73 56.41 56.90 1,002,298 +0.37(+0.65%)
Sep 15, 2004 55.26 56.67 55.26 56.53 1,508,343 +0.77(+1.39%)
Sep 14, 2004 54.98 55.97 54.79 55.76 561,769 +0.79(+1.43%)
Sep 13, 2004 54.34 55.20 53.82 54.97 466,132 +0.63(+1.16%)
Sep 10, 2004 55.26 55.38 54.24 54.34 445,800 -1.01(-1.83%)
Sep 09, 2004 55.06 55.35 54.74 55.35 441,282 +0.49(+0.89%)
Sep 08, 2004 54.25 55.38 54.08 54.87 986,484 -0.25(-0.45%)
Sep 07, 2004 54.98 55.57 54.30 55.11 894,613 +0.54(+0.99%)
Sep 03, 2004 55.28 55.28 54.16 54.57 835,876 -0.47(-0.85%)
Sep 02, 2004 54.57 55.35 54.27 55.04 882,565 +0.88(+1.62%)
Sep 01, 2004 52.16 54.65 52.13 54.16 1,947,366 +2.14(+4.12%)
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%)
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.