Cameco Corporation (NY: CCJ )

24.38 +1.07 (+4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 6.394 6.415 6.314 6.398 189,264 +0.06(+0.94%)
Feb 27, 2004 6.162 6.344 6.162 6.338 106,806 +0.18(+2.98%)
Feb 26, 2004 6.009 6.160 5.989 6.155 185,248 +0.09(+1.49%)
Feb 25, 2004 6.102 6.119 6.037 6.065 57,231 -0.07(-1.08%)
Feb 24, 2004 6.128 6.151 6.102 6.131 117,976 -0.01(-0.15%)
Feb 23, 2004 6.281 6.289 6.114 6.140 80,575 -0.13(-2.10%)
Feb 20, 2004 6.394 6.394 6.269 6.272 93,502 -0.16(-2.42%)
Feb 19, 2004 6.426 6.476 6.268 6.427 123,122 +0.01(+0.21%)
Feb 18, 2004 6.427 6.543 6.362 6.414 213,738 +0.04(+0.56%)
Feb 17, 2004 6.210 6.415 6.210 6.378 321,548 +0.25(+4.07%)
Feb 13, 2004 6.132 6.182 6.095 6.128 115,968 +0.04(+0.59%)
Feb 12, 2004 6.109 6.143 6.054 6.093 125,506 +0.00(+0.07%)
Feb 11, 2004 5.982 6.107 5.949 6.089 157,887 +0.11(+1.89%)
Feb 10, 2004 6.006 6.010 5.940 5.976 109,818 -0.01(-0.13%)
Feb 09, 2004 6.122 6.122 5.951 5.984 142,199 -0.05(-0.75%)
Feb 06, 2004 5.970 6.091 5.970 6.029 119,608 +0.16(+2.67%)
Feb 05, 2004 5.799 5.891 5.777 5.872 83,336 +0.08(+1.31%)
Feb 04, 2004 5.818 5.909 5.697 5.796 209,471 +0.01(+0.11%)
Feb 03, 2004 5.943 5.943 5.731 5.790 157,134 -0.15(-2.57%)
Feb 02, 2004 6.026 6.062 5.935 5.943 99,401 -0.08(-1.37%)
Jan 30, 2004 6.002 6.061 5.912 6.025 141,069 +0.10(+1.63%)
Jan 29, 2004 5.966 6.103 5.782 5.928 256,159 -0.01(-0.09%)
Jan 28, 2004 6.275 6.288 5.905 5.933 549,093 -0.50(-7.78%)
Jan 27, 2004 6.739 6.790 6.110 6.434 603,814 -0.22(-3.31%)
Jan 26, 2004 6.779 6.812 6.650 6.654 107,685 -0.10(-1.47%)
Jan 23, 2004 6.832 6.840 6.682 6.754 109,818 -0.07(-0.97%)
Jan 22, 2004 6.947 6.957 6.798 6.820 100,907 -0.13(-1.82%)
Jan 21, 2004 6.985 6.985 6.885 6.947 103,166 -0.08(-1.11%)
Jan 20, 2004 6.753 7.065 6.753 7.025 261,807 +0.33(+4.96%)
Jan 16, 2004 6.706 6.755 6.642 6.693 189,641 -0.08(-1.25%)
Jan 15, 2004 6.865 6.885 6.649 6.778 206,584 -0.22(-3.19%)
Jan 14, 2004 7.071 7.130 6.943 7.001 163,661 -0.15(-2.12%)
Jan 13, 2004 7.063 7.182 6.911 7.152 242,605 -0.00(-0.02%)
Jan 12, 2004 6.932 7.182 6.402 7.154 1,017,987 -0.14(-1.88%)
Jan 09, 2004 7.138 7.399 7.131 7.290 411,035 -0.30(-3.92%)
Jan 08, 2004 7.483 7.666 7.482 7.588 130,401 +0.10(+1.40%)
Jan 07, 2004 7.676 7.676 7.284 7.483 621,761 -0.28(-3.59%)
Jan 06, 2004 8.100 8.100 7.706 7.762 290,297 -0.26(-3.26%)
Jan 05, 2004 7.911 8.045 7.835 8.023 264,192 +0.20(+2.58%)
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.