Cameco Corporation (NY: CCJ )

22.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 8.590 8.667 8.543 8.638 87,500 -0.08(-0.90%)
May 28, 2004 8.748 8.748 8.658 8.717 48,400 -0.05(-0.57%)
May 27, 2004 8.575 8.800 8.538 8.767 149,400 +0.31(+3.64%)
May 26, 2004 8.377 8.593 8.337 8.458 129,800 +0.08(+0.92%)
May 25, 2004 7.958 8.447 7.958 8.382 248,300 +0.33(+4.06%)
May 24, 2004 7.963 8.083 7.917 8.055 34,000 +0.11(+1.36%)
May 21, 2004 7.992 8.007 7.915 7.947 51,000 -0.02(-0.27%)
May 20, 2004 7.822 8.053 7.783 7.968 127,600 +0.15(+1.94%)
May 19, 2004 7.580 7.980 7.580 7.817 190,300 +0.38(+5.11%)
May 18, 2004 7.287 7.455 7.247 7.437 64,700 +0.19(+2.62%)
May 17, 2004 7.333 7.360 7.217 7.247 66,900 -0.07(-0.96%)
May 14, 2004 7.408 7.412 7.283 7.317 29,500 -0.09(-1.24%)
May 13, 2004 7.412 7.417 7.333 7.408 65,700 +0.01(+0.11%)
May 12, 2004 7.498 7.510 7.313 7.400 111,800 -0.07(-1.00%)
May 11, 2004 7.375 7.502 7.322 7.475 41,900 +0.15(+2.09%)
May 10, 2004 7.250 7.342 7.230 7.322 94,500 -0.20(-2.66%)
May 07, 2004 7.715 7.715 7.515 7.522 73,500 -0.24(-3.05%)
May 06, 2004 7.858 7.917 7.583 7.758 88,200 -0.10(-1.34%)
May 05, 2004 7.783 7.895 7.708 7.863 187,700 +0.16(+2.10%)
May 04, 2004 7.445 7.732 7.445 7.702 81,500 +0.32(+4.34%)
May 03, 2004 7.205 7.458 7.205 7.382 107,700 +0.13(+1.75%)
Apr 30, 2004 7.333 7.353 7.253 7.255 85,300 -0.14(-1.89%)
Apr 29, 2004 7.383 7.533 7.315 7.395 71,600 +0.00(+0.05%)
Apr 28, 2004 7.658 7.658 7.375 7.392 147,500 -0.38(-4.83%)
Apr 27, 2004 7.792 7.843 7.710 7.767 111,300 +0.01(+0.09%)
Apr 26, 2004 7.698 7.798 7.688 7.760 76,800 +0.13(+1.66%)
Apr 23, 2004 7.783 7.865 7.602 7.633 105,000 -0.14(-1.76%)
Apr 22, 2004 7.400 7.815 7.400 7.770 109,900 +0.39(+5.28%)
Apr 21, 2004 7.542 7.542 7.307 7.380 265,500 -0.25(-3.32%)
Apr 20, 2004 7.917 7.918 7.633 7.633 54,800 -0.33(-4.08%)
Apr 19, 2004 8.000 8.057 7.953 7.958 78,600 -0.03(-0.33%)
Apr 16, 2004 7.783 8.033 7.783 7.985 56,200 +0.20(+2.59%)
Apr 15, 2004 7.650 7.785 7.647 7.783 49,900 +0.15(+2.01%)
Apr 14, 2004 7.708 7.797 7.515 7.630 93,300 -0.21(-2.68%)
Apr 13, 2004 8.178 8.188 7.732 7.840 147,300 -0.30(-3.74%)
Apr 12, 2004 8.167 8.167 8.083 8.145 93,200 -0.03(-0.33%)
Apr 08, 2004 8.338 8.343 8.102 8.172 80,200 -0.20(-2.33%)
Apr 07, 2004 8.477 8.477 8.310 8.367 55,300 -0.09(-1.06%)
Apr 06, 2004 8.475 8.517 8.425 8.457 79,000 -0.02(-0.22%)
Apr 05, 2004 8.383 8.532 8.310 8.475 145,100 +0.11(+1.32%)
Apr 02, 2004 8.415 8.428 8.325 8.365 162,500 -0.04(-0.50%)
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.