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 )

50.91 -1.32 (-2.53%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2003 1.201 1.201 1.169 1.177 878,367 -0.02(-1.30%)
Dec 30, 2003 1.177 1.205 1.168 1.193 1,513,694 +0.02(+1.28%)
Dec 29, 2003 1.160 1.200 1.157 1.177 2,779,457 +0.02(+1.50%)
Dec 26, 2003 1.134 1.162 1.132 1.160 976,235 +0.04(+3.69%)
Dec 24, 2003 1.108 1.122 1.098 1.119 472,214 +0.02(+1.54%)
Dec 23, 2003 1.107 1.107 1.097 1.102 1,353,027 +0.01(+0.54%)
Dec 22, 2003 1.076 1.100 1.072 1.096 1,595,251 +0.03(+2.54%)
Dec 19, 2003 1.072 1.072 1.057 1.069 721,778 -0.00(-0.42%)
Dec 18, 2003 1.081 1.081 1.072 1.073 1,435,400 -0.01(-0.70%)
Dec 17, 2003 1.077 1.087 1.065 1.081 2,345,574 +0.00(+0.36%)
Dec 16, 2003 1.062 1.087 1.058 1.077 1,135,271 +0.03(+2.91%)
Dec 15, 2003 1.041 1.050 1.026 1.047 955,030 +0.00(+0.37%)
Dec 12, 2003 1.034 1.058 1.034 1.043 1,097,755 +0.02(+1.70%)
Dec 11, 2003 1.034 1.034 1.018 1.025 890,600 -0.02(-2.20%)
Dec 10, 2003 1.072 1.072 1.013 1.048 1,567,522 -0.03(-2.53%)
Dec 09, 2003 1.101 1.101 1.073 1.076 962,370 -0.02(-2.23%)
Dec 08, 2003 1.081 1.104 1.080 1.100 1,865,204 +0.03(+2.71%)
Dec 05, 2003 1.046 1.070 1.036 1.071 888,969 +0.03(+2.80%)
Dec 04, 2003 1.043 1.044 1.006 1.042 1,015,382 -0.00(-0.35%)
Dec 03, 2003 1.083 1.083 1.042 1.045 1,735,529 -0.03(-2.37%)
Dec 02, 2003 1.054 1.100 1.048 1.071 5,054,077 +0.02(+2.14%)
Dec 01, 2003 1.037 1.073 1.037 1.048 2,050,338 +0.01(+1.12%)
Nov 28, 2003 0.9921 1.052 0.9911 1.037 986,837 +0.05(+5.58%)
Nov 26, 2003 0.9503 0.9848 0.9503 0.9819 504,021 +0.04(+4.57%)
Nov 25, 2003 0.9157 0.9482 0.9157 0.9390 344,985 +0.03(+3.65%)
Nov 24, 2003 0.9155 0.9155 0.9018 0.9059 288,711 -0.01(-1.05%)
Nov 21, 2003 0.9137 0.9159 0.9124 0.9155 192,474 -0.01(-0.73%)
Nov 20, 2003 0.9053 0.9247 0.9053 0.9223 255,272 +0.02(+2.57%)
Nov 19, 2003 0.9155 0.9155 0.8971 0.8992 246,301 -0.01(-1.06%)
Nov 18, 2003 0.9073 0.9129 0.9022 0.9088 297,682 +0.01(+0.72%)
Nov 17, 2003 0.8941 0.9022 0.8885 0.9022 132,937 +0.01(+0.91%)
Nov 14, 2003 0.8955 0.8965 0.8910 0.8941 181,056 -0.00(-0.48%)
Nov 13, 2003 0.8983 0.9063 0.8961 0.8983 1,021,091 +0.00(+0.34%)
Nov 12, 2003 0.8947 0.8986 0.8932 0.8953 253,641 +0.02(+2.22%)
Nov 11, 2003 0.8908 0.8908 0.8714 0.8759 165,560 -0.02(-2.01%)
Nov 10, 2003 0.8773 0.9004 0.8879 0.8939 439,591 +0.02(+1.89%)
Nov 07, 2003 0.8730 0.8808 0.8730 0.8773 161,482 +0.01(+1.42%)
Nov 06, 2003 0.8785 0.8785 0.8579 0.8650 212,047 -0.01(-1.33%)
Nov 05, 2003 0.8824 0.8849 0.8757 0.8767 138,646 -0.01(-0.88%)
Nov 04, 2003 0.8730 0.8845 0.8763 0.8845 242,223 +0.01(+1.31%)
Nov 03, 2003 0.8767 0.8769 0.8730 0.8730 214,633 -0.01(-1.36%)
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%)
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.