Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

50.89 -1.34 (-2.57%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.711 9.862 9.658 9.716 10,760,609 -0.10(-1.01%)
Sep 29, 2004 9.441 9.850 9.441 9.815 18,829,842 +0.37(+3.96%)
Sep 28, 2004 9.164 9.490 9.164 9.441 9,302,373 +0.28(+3.04%)
Sep 27, 2004 9.159 9.304 9.129 9.163 7,462,450 +0.04(+0.43%)
Sep 24, 2004 9.048 9.146 9.048 9.124 3,875,581 +0.05(+0.57%)
Sep 23, 2004 9.081 9.084 9.004 9.072 4,609,592 +0.01(+0.07%)
Sep 22, 2004 9.099 9.141 9.024 9.066 7,296,074 +0.02(+0.23%)
Sep 21, 2004 9.032 9.141 8.934 9.045 8,333,477 +0.04(+0.49%)
Sep 20, 2004 8.811 9.018 8.804 9.001 13,324,756 +0.31(+3.58%)
Sep 17, 2004 8.659 8.719 8.582 8.690 5,788,904 -0.07(-0.76%)
Sep 16, 2004 8.724 8.883 8.681 8.756 6,513,129 +0.06(+0.65%)
Sep 15, 2004 8.503 8.722 8.503 8.699 9,801,501 +0.12(+1.39%)
Sep 14, 2004 8.460 8.614 8.432 8.581 3,650,484 +0.12(+1.44%)
Sep 13, 2004 8.362 8.495 8.283 8.459 3,029,021 +0.10(+1.16%)
Sep 10, 2004 8.505 8.522 8.348 8.362 2,896,898 -0.16(-1.83%)
Sep 09, 2004 8.474 8.518 8.424 8.518 2,867,538 +0.07(+0.89%)
Sep 08, 2004 8.349 8.523 8.322 8.443 6,410,367 -0.04(-0.45%)
Sep 07, 2004 8.460 8.552 8.356 8.481 5,813,371 +0.08(+0.99%)
Sep 03, 2004 8.507 8.507 8.334 8.398 5,431,685 -0.07(-0.85%)
Sep 02, 2004 8.398 8.518 8.351 8.470 5,735,077 +0.13(+1.62%)
Sep 01, 2004 8.028 8.410 8.023 8.335 12,654,359 +0.33(+4.12%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.