Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 6.844 6.905 6.807 6.883 109,818 -0.06(-0.90%)
May 28, 2004 6.970 6.970 6.899 6.945 60,745 -0.04(-0.57%)
May 27, 2004 6.832 7.012 6.803 6.985 187,507 +0.25(+3.64%)
May 26, 2004 6.674 6.847 6.642 6.739 162,908 +0.06(+0.92%)
May 25, 2004 6.341 6.730 6.341 6.678 311,633 +0.26(+4.06%)
May 24, 2004 6.345 6.441 6.308 6.418 42,672 +0.09(+1.36%)
May 21, 2004 6.367 6.379 6.306 6.332 64,008 -0.02(-0.27%)
May 20, 2004 6.232 6.417 6.202 6.349 160,146 +0.12(+1.94%)
May 19, 2004 6.040 6.358 6.040 6.228 238,839 +0.30(+5.11%)
May 18, 2004 5.806 5.940 5.774 5.925 81,203 +0.15(+2.62%)
May 17, 2004 5.843 5.864 5.750 5.774 83,964 -0.06(-0.96%)
May 14, 2004 5.903 5.905 5.803 5.830 37,024 -0.07(-1.24%)
May 13, 2004 5.905 5.909 5.843 5.903 82,458 +0.01(+0.11%)
May 12, 2004 5.974 5.984 5.827 5.896 140,316 -0.06(-1.00%)
May 11, 2004 5.876 5.977 5.834 5.956 52,587 +0.12(+2.09%)
May 10, 2004 5.777 5.850 5.761 5.834 118,604 -0.16(-2.66%)
May 07, 2004 6.147 6.147 5.988 5.993 92,247 -0.19(-3.05%)
May 06, 2004 6.261 6.308 6.042 6.182 110,697 -0.08(-1.34%)
May 05, 2004 6.202 6.290 6.142 6.265 235,576 +0.13(+2.10%)
May 04, 2004 5.932 6.160 5.932 6.136 102,288 +0.25(+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.