Cameco Corporation (NY: CCJ )

26.83 USD +0.33 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 64.32 65.30 64.02 65.29 291,000 +1.22(+1.90%)
Aug 30, 2004 65.40 65.49 63.76 64.07 300,000 -1.34(-2.05%)
Aug 27, 2004 64.50 66.05 64.50 65.41 441,600 +0.99(+1.54%)
Aug 26, 2004 64.57 65.32 64.20 64.42 634,800 -0.35(-0.54%)
Aug 25, 2004 63.51 64.99 63.20 64.77 714,600 +1.09(+1.71%)
Aug 24, 2004 64.63 64.73 63.52 63.68 462,000 -0.50(-0.78%)
Aug 23, 2004 65.29 65.64 63.76 64.18 595,800 -1.11(-1.70%)
Aug 20, 2004 66.64 67.01 65.00 65.29 780,600 -0.92(-1.39%)
Aug 19, 2004 64.19 66.32 64.00 66.21 1,443,600 +55.77(+534.20%)
Aug 17, 2004 10.21 10.58 10.21 10.44 180,700 +0.27(+2.62%)
Aug 16, 2004 9.800 10.23 9.762 10.17 124,900 +0.34(+3.46%)
Aug 13, 2004 9.683 9.852 9.683 9.833 81,600 +0.20(+2.04%)
Aug 12, 2004 9.730 9.738 9.615 9.637 59,000 -0.15(-1.50%)
Aug 11, 2004 9.822 9.822 9.667 9.783 83,900 -0.12(-1.19%)
Aug 10, 2004 9.983 9.992 9.858 9.902 45,600 -0.09(-0.92%)
Aug 09, 2004 10.07 10.07 9.758 9.993 80,600 +0.06(+0.62%)
Aug 06, 2004 10.08 10.10 9.860 9.932 87,400 -0.13(-1.31%)
Aug 05, 2004 10.09 10.18 10.01 10.06 96,800 -0.07(-0.67%)
Aug 04, 2004 10.11 10.14 9.933 10.13 129,800 +0.01(+0.11%)
Aug 03, 2004 10.28 10.28 10.01 10.12 236,600 -0.21(-2.07%)
Aug 02, 2004 10.00 10.36 10.00 10.33 330,700 +0.42(+4.20%)
Jul 30, 2004 9.757 9.917 9.755 9.917 88,100 +0.13(+1.38%)
Jul 29, 2004 9.517 9.825 9.517 9.782 80,300 +0.27(+2.78%)
Jul 28, 2004 9.600 9.692 9.500 9.517 100,500 -0.11(-1.14%)
Jul 27, 2004 9.493 9.627 9.283 9.627 151,600 +0.09(+0.94%)
Jul 26, 2004 9.703 9.757 9.517 9.537 77,100 -0.19(-1.97%)
Jul 23, 2004 9.967 10.00 9.650 9.728 221,200 -0.30(-3.01%)
Jul 22, 2004 9.887 10.07 9.887 10.03 69,600 +0.06(+0.64%)
Jul 21, 2004 10.04 10.04 9.913 9.967 53,400 -0.05(-0.52%)
Jul 20, 2004 10.10 10.10 9.965 10.02 47,500 -0.11(-1.12%)
Jul 19, 2004 10.07 10.13 9.943 10.13 73,500 +0.06(+0.61%)
Jul 16, 2004 10.03 10.13 9.902 10.07 50,900 +0.06(+0.62%)
Jul 15, 2004 10.01 10.04 9.875 10.01 39,000 -0.01(-0.13%)
Jul 14, 2004 9.932 10.10 9.932 10.02 111,900 +0.10(+1.03%)
Jul 13, 2004 9.903 9.920 9.783 9.920 60,300 -0.08(-0.80%)
Jul 12, 2004 9.837 10.00 9.797 10.00 80,500 +0.17(+1.75%)
Jul 09, 2004 9.667 9.833 9.633 9.828 56,700 +0.14(+1.43%)
Jul 08, 2004 9.760 9.768 9.650 9.690 95,000 -0.05(-0.55%)
Jul 07, 2004 9.733 9.837 9.703 9.743 66,400 +0.00(+0.03%)
Jul 06, 2004 9.632 9.833 9.542 9.740 84,900 -0.06(-0.65%)
Jul 02, 2004 9.742 9.837 9.670 9.803 41,300 +0.11(+1.13%)
Jul 01, 2004 9.807 9.830 9.683 9.693 71,600 -0.07(-0.77%)
Jun 30, 2004 9.662 9.770 9.600 9.768 43,600 +0.15(+1.54%)
Jun 29, 2004 9.455 9.638 9.452 9.620 91,200 +0.12(+1.32%)
Jun 28, 2004 9.485 9.733 9.458 9.495 83,900 +0.05(+0.53%)
Jun 25, 2004 9.535 9.537 9.397 9.445 94,900 -0.12(-1.27%)
Jun 24, 2004 9.608 9.662 9.518 9.567 49,000 +0.00(+0.03%)
Jun 23, 2004 9.473 9.635 9.473 9.563 79,600 +0.09(+0.91%)
Jun 22, 2004 9.303 9.495 9.283 9.477 38,000 +0.17(+1.86%)
Jun 21, 2004 9.525 9.633 9.283 9.303 109,100 -0.15(-1.55%)
Jun 18, 2004 9.303 9.532 9.303 9.450 103,400 +0.21(+2.24%)
Jun 17, 2004 9.115 9.250 9.010 9.243 67,000 +0.18(+1.99%)
Jun 16, 2004 8.830 9.085 8.808 9.063 72,000 +0.20(+2.30%)
Jun 15, 2004 8.442 8.953 8.442 8.860 110,400 +0.40(+4.79%)
Jun 14, 2004 8.583 8.583 8.395 8.455 57,600 -0.13(-1.57%)
Jun 10, 2004 8.605 8.698 8.558 8.590 49,900 -0.08(-0.90%)
Jun 09, 2004 8.945 8.945 8.618 8.668 111,900 -0.29(-3.26%)
Jun 08, 2004 9.102 9.125 8.900 8.960 63,700 -0.20(-2.24%)
Jun 07, 2004 8.975 9.183 8.975 9.165 96,000 +0.26(+2.98%)
Jun 04, 2004 8.725 8.943 8.725 8.900 58,200 +0.17(+1.97%)
Jun 03, 2004 8.698 8.867 8.680 8.728 85,600 +0.14(+1.61%)
Jun 02, 2004 8.710 8.710 8.552 8.590 33,900 -0.05(-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.