Cameco Corporation (NY: CCJ )

20.28 USD +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 8.288 8.442 8.250 8.407 172,400 +0.11(+1.37%)
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%)
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.