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 (%)
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%)
May 03, 2004 5.741 5.943 5.741 5.881 135,171 +0.10(+1.75%)
Apr 30, 2004 5.843 5.859 5.779 5.781 107,057 -0.11(-1.89%)
Apr 29, 2004 5.883 6.002 5.828 5.892 89,863 +0.00(+0.05%)
Apr 28, 2004 6.102 6.102 5.876 5.889 185,122 -0.30(-4.83%)
Apr 27, 2004 6.208 6.249 6.143 6.188 139,689 +0.01(+0.09%)
Apr 26, 2004 6.134 6.213 6.126 6.183 96,389 +0.10(+1.66%)
Apr 23, 2004 6.202 6.267 6.057 6.082 131,782 -0.11(-1.76%)
Apr 22, 2004 5.896 6.227 5.896 6.191 137,932 +0.31(+5.28%)
Apr 21, 2004 6.009 6.009 5.822 5.880 333,221 -0.20(-3.32%)
Apr 20, 2004 6.308 6.309 6.082 6.082 68,777 -0.26(-4.08%)
Apr 19, 2004 6.374 6.419 6.337 6.341 98,648 -0.02(-0.33%)
Apr 16, 2004 6.202 6.401 6.202 6.362 70,534 +0.16(+2.59%)
Apr 15, 2004 6.095 6.203 6.093 6.202 62,627 +0.12(+2.01%)
Apr 14, 2004 6.142 6.212 5.988 6.079 117,098 -0.17(-2.68%)
Apr 13, 2004 6.516 6.524 6.160 6.247 184,871 -0.24(-3.74%)
Apr 12, 2004 6.507 6.507 6.441 6.490 116,972 -0.02(-0.33%)
Apr 08, 2004 6.644 6.648 6.455 6.511 100,656 -0.16(-2.33%)
Apr 07, 2004 6.754 6.754 6.621 6.666 69,405 -0.07(-1.06%)
Apr 06, 2004 6.753 6.786 6.713 6.738 99,150 -0.01(-0.22%)
Apr 05, 2004 6.680 6.798 6.621 6.753 182,110 +0.09(+1.31%)
Apr 02, 2004 6.705 6.715 6.633 6.665 203,948 -0.03(-0.50%)
Apr 01, 2004 6.604 6.726 6.573 6.698 216,374 +0.09(+1.37%)
Mar 31, 2004 6.534 6.717 6.534 6.608 367,986 +0.09(+1.32%)
Mar 30, 2004 6.516 6.596 6.488 6.522 187,507 +0.03(+0.45%)
Mar 29, 2004 6.500 6.514 6.402 6.492 150,106 +0.10(+1.49%)
Mar 26, 2004 6.607 6.607 6.361 6.397 140,944 -0.13(-1.97%)
Mar 25, 2004 6.508 6.611 6.490 6.526 153,118 +0.04(+0.66%)
Mar 24, 2004 6.430 6.486 6.321 6.483 164,539 +0.05(+0.83%)
Mar 23, 2004 6.488 6.520 6.410 6.430 175,082 +0.03(+0.48%)
Mar 22, 2004 6.407 6.427 6.320 6.399 125,506 +0.02(+0.25%)
Mar 19, 2004 6.423 6.429 6.308 6.383 112,956 -0.06(-0.89%)
Mar 18, 2004 6.020 6.561 6.020 6.441 271,346 +0.45(+7.59%)
Mar 17, 2004 6.021 6.074 5.948 5.986 142,450 -0.01(-0.13%)
Mar 16, 2004 6.025 6.102 5.960 5.994 84,591 +0.06(+1.01%)
Mar 15, 2004 6.089 6.089 5.932 5.935 89,235 -0.17(-2.76%)
Mar 12, 2004 6.142 6.168 6.077 6.103 80,324 -0.03(-0.41%)
Mar 11, 2004 6.034 6.263 5.996 6.128 202,191 +0.07(+1.18%)
Mar 10, 2004 6.309 6.309 6.057 6.057 176,839 -0.25(-3.98%)
Mar 09, 2004 6.434 6.476 6.304 6.308 65,514 -0.15(-2.28%)
Mar 08, 2004 6.445 6.536 6.445 6.455 123,247 +0.01(+0.19%)
Mar 05, 2004 6.354 6.449 6.333 6.443 89,737 +0.17(+2.75%)
Mar 04, 2004 6.241 6.301 6.221 6.271 81,203 +0.01(+0.19%)
Mar 03, 2004 6.275 6.301 6.228 6.259 72,417 -0.07(-1.15%)
Mar 02, 2004 6.447 6.464 6.312 6.332 204,701 -0.07(-1.04%)
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.