Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cameco Corporation
(NY:
CCJ
)
53.05
+3.22 (+6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2004
7.887
8.007
7.850
8.005
2,373,304
+0.15(+1.90%)
Aug 30, 2004
8.019
8.030
7.818
7.856
2,446,705
-0.16(-2.05%)
Aug 27, 2004
7.909
8.099
7.909
8.020
3,601,550
+0.12(+1.54%)
Aug 26, 2004
7.917
8.009
7.872
7.899
5,177,228
-0.04(-0.54%)
Aug 25, 2004
7.787
7.969
7.749
7.942
5,828,051
+0.13(+1.71%)
Aug 24, 2004
7.925
7.937
7.788
7.808
3,767,925
-0.06(-0.78%)
Aug 23, 2004
8.005
8.048
7.818
7.869
4,859,156
-0.14(-1.70%)
Aug 20, 2004
8.171
8.216
7.970
8.005
6,366,326
-0.11(-1.39%)
Aug 19, 2004
7.871
8.132
7.847
8.118
11,773,545
+6.84(+534.20%)
Aug 17, 2004
1.252
1.297
1.252
1.280
1,473,732
+0.03(+2.62%)
Aug 16, 2004
1.202
1.255
1.197
1.247
1,018,644
+0.04(+3.46%)
Aug 13, 2004
1.187
1.208
1.187
1.206
665,503
+0.02(+2.04%)
Aug 12, 2004
1.193
1.194
1.179
1.182
481,185
-0.02(-1.50%)
Aug 11, 2004
1.204
1.204
1.185
1.200
684,261
-0.01(-1.20%)
Aug 10, 2004
1.224
1.225
1.209
1.214
371,899
-0.01(-0.92%)
Aug 09, 2004
1.234
1.235
1.197
1.225
657,348
+0.01(+0.62%)
Aug 06, 2004
1.236
1.238
1.209
1.218
712,806
-0.02(-1.31%)
Aug 05, 2004
1.237
1.248
1.227
1.234
789,470
-0.01(-0.67%)
Aug 04, 2004
1.239
1.244
1.218
1.242
1,058,607
+0.00(+0.11%)
Aug 03, 2004
1.260
1.260
1.228
1.241
1,929,634
-0.03(-2.07%)
Aug 02, 2004
1.226
1.270
1.226
1.267
2,697,084
+0.05(+4.20%)
Jul 30, 2004
1.196
1.216
1.196
1.216
718,515
+0.02(+1.38%)
Jul 29, 2004
1.167
1.205
1.167
1.199
654,901
+0.03(+2.79%)
Jul 28, 2004
1.177
1.188
1.165
1.167
819,646
-0.01(-1.14%)
Jul 27, 2004
1.164
1.180
1.138
1.180
1,236,401
+0.01(+0.94%)
Jul 26, 2004
1.190
1.196
1.167
1.169
628,803
-0.02(-1.97%)
Jul 23, 2004
1.222
1.226
1.183
1.193
1,804,037
-0.04(-3.01%)
Jul 22, 2004
1.212
1.234
1.212
1.230
567,635
+0.01(+0.64%)
Jul 21, 2004
1.231
1.231
1.216
1.222
435,513
-0.01(-0.52%)
Jul 20, 2004
1.238
1.238
1.222
1.228
387,394
-0.01(-1.12%)
Jul 19, 2004
1.235
1.242
1.219
1.242
599,442
+0.01(+0.61%)
Jul 16, 2004
1.230
1.242
1.214
1.235
415,124
+0.01(+0.62%)
Jul 15, 2004
1.227
1.231
1.211
1.227
318,071
-0.00(-0.13%)
Jul 14, 2004
1.218
1.238
1.218
1.229
912,621
+0.01(+1.03%)
Jul 13, 2004
1.214
1.216
1.200
1.216
491,787
-0.01(-0.80%)
Jul 12, 2004
1.206
1.226
1.201
1.226
656,532
+0.02(+1.75%)
Jul 09, 2004
1.185
1.206
1.181
1.205
462,427
+0.02(+1.43%)
Jul 08, 2004
1.197
1.198
1.183
1.188
774,789
-0.01(-0.55%)
Jul 07, 2004
1.193
1.206
1.190
1.195
541,537
+0.00(+0.03%)
Jul 06, 2004
1.181
1.206
1.170
1.194
692,417
-0.01(-0.65%)
Jul 02, 2004
1.194
1.206
1.186
1.202
336,829
+0.01(+1.14%)
Jul 01, 2004
1.202
1.205
1.187
1.189
583,946
-0.01(-0.77%)
Jun 30, 2004
1.185
1.198
1.177
1.198
355,587
+0.02(+1.54%)
Jun 29, 2004
1.159
1.182
1.159
1.180
743,798
+0.02(+1.32%)
Jun 28, 2004
1.163
1.193
1.160
1.164
684,261
+0.01(+0.53%)
Jun 25, 2004
1.169
1.169
1.152
1.158
773,974
-0.01(-1.27%)
Jun 24, 2004
1.178
1.185
1.167
1.173
399,628
+0.00(+0.03%)
Jun 23, 2004
1.162
1.181
1.162
1.173
649,192
+0.01(+0.91%)
Jun 22, 2004
1.141
1.164
1.138
1.162
309,915
+0.02(+1.86%)
Jun 21, 2004
1.168
1.181
1.138
1.141
889,785
-0.02(-1.55%)
Jun 18, 2004
1.141
1.169
1.141
1.159
843,297
+0.03(+2.24%)
Jun 17, 2004
1.118
1.134
1.105
1.133
546,430
+0.02(+1.99%)
Jun 16, 2004
1.083
1.114
1.080
1.111
587,209
+0.02(+2.29%)
Jun 15, 2004
1.035
1.098
1.035
1.086
900,387
+0.05(+4.79%)
Jun 14, 2004
1.052
1.052
1.029
1.037
469,767
-0.02(-1.57%)
Jun 10, 2004
1.055
1.067
1.049
1.053
406,968
-0.01(-0.90%)
Jun 09, 2004
1.097
1.097
1.057
1.063
912,621
-0.04(-3.25%)
Jun 08, 2004
1.116
1.119
1.091
1.099
519,517
-0.03(-2.24%)
Jun 07, 2004
1.100
1.126
1.100
1.124
782,945
+0.03(+2.98%)
Jun 04, 2004
1.070
1.097
1.070
1.091
474,660
+0.02(+1.97%)
Jun 03, 2004
1.067
1.087
1.064
1.070
698,126
+0.02(+1.61%)
Jun 02, 2004
1.068
1.068
1.049
1.053
276,477
-0.01(-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
.