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 )

48.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2003 0.8842 0.8851 0.8695 0.8851 985,206 +0.01(+0.74%)
Oct 30, 2003 0.8720 0.8785 0.8685 0.8785 346,616 +0.01(+1.68%)
Oct 29, 2003 0.8665 0.8667 0.8624 0.8640 163,113 +0.00(+0.55%)
Oct 28, 2003 0.8364 0.8593 0.8364 0.8593 485,263 +0.02(+2.64%)
Oct 27, 2003 0.8368 0.8387 0.8321 0.8373 111,732 -0.00(-0.32%)
Oct 24, 2003 0.8444 0.8511 0.8393 0.8399 189,211 -0.00(-0.34%)
Oct 23, 2003 0.8554 0.8554 0.8411 0.8428 108,470 -0.02(-2.04%)
Oct 22, 2003 0.8726 0.8781 0.8589 0.8603 177,793 +0.00(+0.05%)
Oct 21, 2003 0.8475 0.8636 0.8450 0.8599 164,744 +0.02(+1.81%)
Oct 20, 2003 0.8522 0.8552 0.8436 0.8446 146,802 -0.00(-0.26%)
Oct 17, 2003 0.8573 0.8573 0.8409 0.8469 163,113 -0.01(-1.31%)
Oct 16, 2003 0.8227 0.8620 0.8227 0.8581 411,862 +0.04(+4.43%)
Oct 15, 2003 0.8323 0.8346 0.8199 0.8217 173,716 -0.01(-1.52%)
Oct 14, 2003 0.8154 0.8479 0.8154 0.8344 363,743 +0.01(+1.14%)
Oct 13, 2003 0.8195 0.8195 0.8195 0.8250 137,015 +0.01(+1.69%)
Oct 10, 2003 0.7898 0.8193 0.7898 0.8113 284,633 +0.03(+4.34%)
Oct 09, 2003 0.7878 0.7896 0.7706 0.7776 140,277 -0.01(-1.07%)
Oct 08, 2003 0.7866 0.8027 0.7837 0.7860 246,301 +0.00(+0.03%)
Oct 07, 2003 0.7712 0.7831 0.7674 0.7858 385,763 +0.02(+3.08%)
Oct 06, 2003 0.7520 0.7622 0.7520 0.7622 209,601 +0.01(+1.30%)
Oct 03, 2003 0.7479 0.7600 0.7469 0.7524 176,978 +0.01(+1.29%)
Oct 02, 2003 0.7363 0.7424 0.7345 0.7428 93,790 +0.01(+1.39%)
Oct 01, 2003 0.7171 0.7330 0.7171 0.7326 356,403 +0.02(+2.75%)
Sep 30, 2003 0.7112 0.7175 0.7071 0.7130 3,468,612 +0.01(+0.98%)
Sep 29, 2003 0.6956 0.7067 0.6901 0.7061 116,626 +0.00(+0.00%)
Sep 26, 2003 0.7116 0.7128 0.7044 0.7061 142,724 -0.01(-1.29%)
Sep 25, 2003 0.7161 0.7204 0.7153 0.7153 29,360 +0.00(+0.06%)
Sep 24, 2003 0.7150 0.7214 0.7116 0.7148 176,162 -0.01(-0.88%)
Sep 23, 2003 0.7265 0.7265 0.7210 0.7212 164,744 -0.00(-0.45%)
Sep 22, 2003 0.7418 0.7428 0.7242 0.7244 224,281 -0.01(-1.99%)
Sep 19, 2003 0.7387 0.7459 0.7385 0.7392 360,481 +0.01(+1.63%)
Sep 18, 2003 0.7187 0.7285 0.7177 0.7273 48,934 +0.01(+1.40%)
Sep 17, 2003 0.7173 0.7173 0.7173 0.7173 145,986 +0.00(+0.54%)
Sep 16, 2003 0.7110 0.7191 0.7134 0.7134 104,392 +0.00(+0.34%)
Sep 15, 2003 0.7071 0.7112 0.7022 0.7110 42,409 +0.01(+1.02%)
Sep 12, 2003 0.6989 0.7081 0.6960 0.7038 185,949 +0.01(+0.85%)
Sep 11, 2003 0.6887 0.6995 0.6881 0.6979 53,827 +0.00(+0.38%)
Sep 10, 2003 0.6969 0.6969 0.6907 0.6952 325,411 -0.02(-3.08%)
Sep 09, 2003 0.6981 0.7173 0.6981 0.7173 138,646 +0.02(+2.81%)
Sep 08, 2003 0.7150 0.7150 0.6834 0.6977 268,322 -0.02(-2.23%)
Sep 05, 2003 0.7030 0.7204 0.7030 0.7136 89,712 +0.01(+1.07%)
Sep 04, 2003 0.6999 0.7063 0.6989 0.7061 120,704 -0.00(-0.29%)
Sep 03, 2003 0.7028 0.7091 0.7026 0.7081 358,850 +0.00(+0.32%)
Sep 02, 2003 0.7101 0.7110 0.7028 0.7058 87,265 -0.00(-0.03%)
Aug 29, 2003 0.6979 0.7061 0.6979 0.7061 155,773 +0.01(+1.62%)
Aug 28, 2003 0.6950 0.7020 0.6924 0.6948 92,159 +0.00(+0.15%)
Aug 27, 2003 0.6897 0.6958 0.6891 0.6938 100,314 -0.00(-0.70%)
Aug 26, 2003 0.6866 0.6987 0.6817 0.6987 58,720 +0.01(+2.06%)
Aug 25, 2003 0.6828 0.6846 0.6791 0.6846 32,622 +0.00(+0.66%)
Aug 22, 2003 0.6989 0.7001 0.6781 0.6801 154,142 -0.01(-2.12%)
Aug 21, 2003 0.6989 0.6989 0.6911 0.6948 221,019 +0.01(+0.74%)
Aug 20, 2003 0.6576 0.6928 0.6533 0.6897 226,728 +0.03(+4.91%)
Aug 19, 2003 0.6642 0.6642 0.6550 0.6574 110,917 -0.00(-0.68%)
Aug 18, 2003 0.6609 0.6629 0.6539 0.6619 134,568 +0.00(+0.59%)
Aug 15, 2003 0.6437 0.6601 0.6437 0.6580 47,302 +0.02(+2.61%)
Aug 14, 2003 0.6539 0.6539 0.6366 0.6413 267,506 -0.01(-2.18%)
Aug 13, 2003 0.6611 0.6611 0.6556 0.6556 123,150 -0.00(-0.53%)
Aug 12, 2003 0.6732 0.6732 0.6591 0.6591 208,785 -0.01(-2.07%)
Aug 11, 2003 0.6723 0.6752 0.6693 0.6729 571,713 +0.01(+1.67%)
Aug 08, 2003 0.6642 0.6648 0.6539 0.6619 757,663 +0.00(+0.00%)
Aug 07, 2003 0.6621 0.6695 0.6619 0.6619 133,753 -0.00(-0.49%)
Aug 06, 2003 0.6580 0.6670 0.6505 0.6652 165,560 +0.00(+0.65%)
Aug 05, 2003 0.6386 0.6609 0.6386 0.6609 487,709 +0.03(+4.32%)
Aug 04, 2003 0.6386 0.6386 0.6300 0.6335 18,758 -0.00(-0.42%)
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.