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 )

49.35 +0.19 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.005 1.034 1.005 1.017 2,391,246 +0.01(+1.32%)
Mar 30, 2004 1.003 1.015 0.9985 1.004 1,218,459 +0.00(+0.45%)
Mar 29, 2004 1.000 1.002 0.9852 0.9991 975,419 +0.01(+1.49%)
Mar 26, 2004 1.017 1.017 0.9789 0.9844 915,883 -0.02(-1.97%)
Mar 25, 2004 1.002 1.017 0.9987 1.004 994,993 +0.01(+0.66%)
Mar 24, 2004 0.9895 0.9981 0.9727 0.9977 1,069,210 +0.01(+0.83%)
Mar 23, 2004 0.9985 1.003 0.9864 0.9895 1,137,717 +0.00(+0.48%)
Mar 22, 2004 0.9860 0.9891 0.9725 0.9848 815,568 +0.00(+0.25%)
Mar 19, 2004 0.9885 0.9893 0.9707 0.9823 734,011 -0.01(-0.89%)
Mar 18, 2004 0.9263 1.010 0.9263 0.9911 1,763,258 +0.07(+7.59%)
Mar 17, 2004 0.9265 0.9347 0.9153 0.9212 925,670 -0.00(-0.13%)
Mar 16, 2004 0.9272 0.9390 0.9172 0.9225 549,693 +0.01(+1.01%)
Mar 15, 2004 0.9370 0.9370 0.9129 0.9133 579,869 -0.03(-2.76%)
Mar 12, 2004 0.9452 0.9492 0.9351 0.9392 521,963 -0.00(-0.41%)
Mar 11, 2004 0.9286 0.9637 0.9227 0.9431 1,313,880 +0.01(+1.18%)
Mar 10, 2004 0.9709 0.9709 0.9321 0.9321 1,149,135 -0.04(-3.98%)
Mar 09, 2004 0.9901 0.9966 0.9701 0.9707 425,726 -0.02(-2.28%)
Mar 08, 2004 0.9917 1.006 0.9917 0.9934 800,888 +0.00(+0.19%)
Mar 05, 2004 0.9778 0.9924 0.9746 0.9915 583,131 +0.03(+2.75%)
Mar 04, 2004 0.9605 0.9697 0.9574 0.9650 527,672 +0.00(+0.19%)
Mar 03, 2004 0.9656 0.9697 0.9584 0.9631 470,582 -0.01(-1.15%)
Mar 02, 2004 0.9921 0.9948 0.9713 0.9744 1,330,192 -0.01(-1.04%)
Mar 01, 2004 0.9840 0.9872 0.9717 0.9846 1,229,877 +0.01(+0.94%)
Feb 27, 2004 0.9482 0.9762 0.9482 0.9754 694,048 +0.03(+2.98%)
Feb 26, 2004 0.9247 0.9480 0.9216 0.9472 1,203,778 +0.01(+1.49%)
Feb 25, 2004 0.9390 0.9417 0.9290 0.9333 371,899 -0.01(-1.08%)
Feb 24, 2004 0.9431 0.9466 0.9390 0.9435 766,634 -0.00(-0.15%)
Feb 23, 2004 0.9666 0.9678 0.9409 0.9449 523,594 -0.02(-2.10%)
Feb 20, 2004 0.9840 0.9840 0.9648 0.9652 607,598 -0.02(-2.42%)
Feb 19, 2004 0.9889 0.9966 0.9646 0.9891 800,072 +0.00(+0.21%)
Feb 18, 2004 0.9891 1.007 0.9791 0.9870 1,388,912 +0.01(+0.56%)
Feb 17, 2004 0.9556 0.9872 0.9556 0.9815 2,089,486 +0.04(+4.07%)
Feb 13, 2004 0.9437 0.9513 0.9380 0.9431 753,585 +0.01(+0.59%)
Feb 12, 2004 0.9400 0.9454 0.9317 0.9376 815,568 +0.00(+0.07%)
Feb 11, 2004 0.9206 0.9398 0.9155 0.9370 1,025,985 +0.02(+1.89%)
Feb 10, 2004 0.9243 0.9249 0.9141 0.9196 713,622 -0.00(-0.13%)
Feb 09, 2004 0.9421 0.9421 0.9157 0.9208 924,038 -0.01(-0.75%)
Feb 06, 2004 0.9188 0.9374 0.9188 0.9278 777,236 +0.02(+2.67%)
Feb 05, 2004 0.8924 0.9065 0.8890 0.9037 541,537 +0.01(+1.31%)
Feb 04, 2004 0.8953 0.9094 0.8767 0.8920 1,361,183 +0.00(+0.11%)
Feb 03, 2004 0.9145 0.9145 0.8820 0.8910 1,021,091 -0.02(-2.57%)
Feb 02, 2004 0.9274 0.9329 0.9133 0.9145 645,930 -0.01(-1.37%)
Jan 30, 2004 0.9237 0.9327 0.9098 0.9272 916,698 +0.01(+1.64%)
Jan 29, 2004 0.9182 0.9392 0.8898 0.9122 1,664,575 -0.00(-0.09%)
Jan 28, 2004 0.9656 0.9676 0.9088 0.9131 3,568,111 -0.08(-7.78%)
Jan 27, 2004 1.037 1.045 0.9402 0.9901 3,923,699 -0.03(-3.31%)
Jan 26, 2004 1.043 1.048 1.023 1.024 699,757 -0.02(-1.47%)
Jan 23, 2004 1.051 1.053 1.028 1.039 713,622 -0.01(-0.97%)
Jan 22, 2004 1.069 1.071 1.046 1.050 655,717 -0.02(-1.82%)
Jan 21, 2004 1.075 1.075 1.060 1.069 670,397 -0.01(-1.11%)
Jan 20, 2004 1.039 1.087 1.039 1.081 1,701,275 +0.05(+4.96%)
Jan 16, 2004 1.032 1.040 1.022 1.030 1,232,323 -0.01(-1.25%)
Jan 15, 2004 1.057 1.060 1.023 1.043 1,342,425 -0.03(-3.19%)
Jan 14, 2004 1.088 1.097 1.068 1.077 1,063,501 -0.02(-2.12%)
Jan 13, 2004 1.087 1.105 1.063 1.101 1,576,493 -0.00(-0.02%)
Jan 12, 2004 1.067 1.105 0.9852 1.101 6,615,075 -0.02(-1.88%)
Jan 09, 2004 1.098 1.139 1.097 1.122 2,670,986 -0.05(-3.92%)
Jan 08, 2004 1.152 1.180 1.151 1.168 847,375 +0.02(+1.40%)
Jan 07, 2004 1.181 1.181 1.121 1.152 4,040,325 -0.04(-3.59%)
Jan 06, 2004 1.247 1.247 1.186 1.194 1,886,409 -0.04(-3.26%)
Jan 05, 2004 1.217 1.238 1.206 1.235 1,716,771 +0.03(+2.58%)
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.