Cameco Corporation (NY: CCJ )

22.41 USD -0.77 (-3.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.200 8.430 8.200 8.293 293,200 +0.11(+1.32%)
Mar 30, 2004 8.178 8.278 8.143 8.185 149,400 +0.04(+0.45%)
Mar 29, 2004 8.158 8.175 8.035 8.148 119,600 +0.12(+1.49%)
Mar 26, 2004 8.292 8.292 7.983 8.028 112,300 -0.16(-1.97%)
Mar 25, 2004 8.168 8.297 8.145 8.190 122,000 +0.05(+0.66%)
Mar 24, 2004 8.070 8.140 7.933 8.137 131,100 +0.07(+0.83%)
Mar 23, 2004 8.143 8.183 8.045 8.070 139,500 +0.04(+0.48%)
Mar 22, 2004 8.042 8.067 7.932 8.032 100,000 +0.02(+0.25%)
Mar 19, 2004 8.062 8.068 7.917 8.012 90,000 -0.07(-0.89%)
Mar 18, 2004 7.555 8.235 7.555 8.083 216,200 +0.57(+7.59%)
Mar 17, 2004 7.557 7.623 7.465 7.513 113,500 -0.01(-0.13%)
Mar 16, 2004 7.562 7.658 7.480 7.523 67,400 +0.08(+1.01%)
Mar 15, 2004 7.642 7.642 7.445 7.448 71,100 -0.21(-2.76%)
Mar 12, 2004 7.708 7.742 7.627 7.660 64,000 -0.03(-0.41%)
Mar 11, 2004 7.573 7.860 7.525 7.692 161,100 +0.09(+1.18%)
Mar 10, 2004 7.918 7.918 7.602 7.602 140,900 -0.31(-3.98%)
Mar 09, 2004 8.075 8.128 7.912 7.917 52,200 -0.18(-2.28%)
Mar 08, 2004 8.088 8.203 8.088 8.102 98,200 +0.01(+0.19%)
Mar 05, 2004 7.975 8.093 7.948 8.087 71,500 +0.22(+2.75%)
Mar 04, 2004 7.833 7.908 7.808 7.870 64,700 +0.01(+0.19%)
Mar 03, 2004 7.875 7.908 7.817 7.855 57,700 -0.09(-1.15%)
Mar 02, 2004 8.092 8.113 7.922 7.947 163,100 -0.08(-1.04%)
Mar 01, 2004 8.025 8.052 7.925 8.030 150,800 +0.07(+0.94%)
Feb 27, 2004 7.733 7.962 7.733 7.955 85,100 +0.23(+2.98%)
Feb 26, 2004 7.542 7.732 7.517 7.725 147,600 +0.11(+1.49%)
Feb 25, 2004 7.658 7.680 7.577 7.612 45,600 -0.08(-1.08%)
Feb 24, 2004 7.692 7.720 7.658 7.695 94,000 -0.01(-0.15%)
Feb 23, 2004 7.883 7.893 7.673 7.707 64,200 -0.17(-2.10%)
Feb 20, 2004 8.025 8.025 7.868 7.872 74,500 -0.19(-2.42%)
Feb 19, 2004 8.065 8.128 7.867 8.067 98,100 +0.02(+0.21%)
Feb 18, 2004 8.067 8.212 7.985 8.050 170,300 +0.04(+0.56%)
Feb 17, 2004 7.793 8.052 7.793 8.005 256,200 +0.31(+4.07%)
Feb 13, 2004 7.697 7.758 7.650 7.692 92,400 +0.04(+0.59%)
Feb 12, 2004 7.667 7.710 7.598 7.647 100,000 +0.00(+0.07%)
Feb 11, 2004 7.508 7.665 7.467 7.642 125,800 +0.14(+1.89%)
Feb 10, 2004 7.538 7.543 7.455 7.500 87,500 -0.01(-0.13%)
Feb 09, 2004 7.683 7.683 7.468 7.510 113,300 -0.06(-0.75%)
Feb 06, 2004 7.493 7.645 7.493 7.567 95,300 +0.20(+2.67%)
Feb 05, 2004 7.278 7.393 7.250 7.370 66,400 +0.09(+1.31%)
Feb 04, 2004 7.302 7.417 7.150 7.275 166,900 +0.01(+0.11%)
Feb 03, 2004 7.458 7.458 7.193 7.267 125,200 -0.19(-2.57%)
Feb 02, 2004 7.563 7.608 7.448 7.458 79,200 -0.10(-1.37%)
Jan 30, 2004 7.533 7.607 7.420 7.562 112,400 +0.12(+1.64%)
Jan 29, 2004 7.488 7.660 7.257 7.440 204,100 -0.01(-0.09%)
Jan 28, 2004 7.875 7.892 7.412 7.447 437,500 -0.63(-7.78%)
Jan 27, 2004 8.458 8.522 7.668 8.075 481,100 -0.28(-3.31%)
Jan 26, 2004 8.508 8.550 8.347 8.352 85,800 -0.12(-1.47%)
Jan 23, 2004 8.575 8.585 8.387 8.477 87,500 -0.08(-0.97%)
Jan 22, 2004 8.718 8.732 8.532 8.560 80,400 -0.16(-1.82%)
Jan 21, 2004 8.767 8.767 8.642 8.718 82,200 -0.10(-1.11%)
Jan 20, 2004 8.475 8.867 8.475 8.817 208,600 +0.42(+4.96%)
Jan 16, 2004 8.417 8.478 8.337 8.400 151,100 -0.11(-1.25%)
Jan 15, 2004 8.617 8.642 8.345 8.507 164,600 -0.28(-3.19%)
Jan 14, 2004 8.875 8.948 8.713 8.787 130,400 -0.19(-2.12%)
Jan 13, 2004 8.865 9.013 8.673 8.977 193,300 -0.00(-0.02%)
Jan 12, 2004 8.700 9.013 8.035 8.978 811,100 -0.17(-1.88%)
Jan 09, 2004 8.958 9.287 8.950 9.150 327,500 -0.37(-3.92%)
Jan 08, 2004 9.392 9.622 9.390 9.523 103,900 +0.13(+1.40%)
Jan 07, 2004 9.633 9.633 9.142 9.392 495,400 -0.35(-3.59%)
Jan 06, 2004 10.17 10.17 9.672 9.742 231,300 -0.33(-3.26%)
Jan 05, 2004 9.928 10.10 9.833 10.07 210,500 +0.25(+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.