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 (%)
Jun 30, 2020 9.840 10.10 9.762 10.06 1,448,770 +0.16(+1.59%)
Jun 29, 2020 9.938 10.01 9.722 9.899 1,922,246 +0.21(+2.13%)
Jun 26, 2020 9.781 9.781 9.477 9.693 1,857,463 -0.05(-0.50%)
Jun 25, 2020 9.526 9.781 9.467 9.742 2,572,760 +0.25(+2.58%)
Jun 24, 2020 9.624 9.811 9.462 9.497 2,962,107 -0.38(-3.87%)
Jun 23, 2020 9.987 10.04 9.811 9.879 2,653,210 -0.03(-0.30%)
Jun 22, 2020 10.12 10.12 9.850 9.909 1,805,895 -0.21(-2.04%)
Jun 19, 2020 10.29 10.33 9.776 10.11 4,369,112 -0.02(-0.19%)
Jun 18, 2020 9.840 10.20 9.830 10.13 1,546,229 +0.21(+2.07%)
Jun 17, 2020 9.938 10.20 9.909 9.928 1,971,971 -0.02(-0.20%)
Jun 16, 2020 10.12 10.15 9.781 9.948 2,149,234 +0.06(+0.60%)
Jun 15, 2020 9.683 10.05 9.595 9.889 1,857,367 -0.12(-1.18%)
Jun 12, 2020 9.713 10.15 9.614 10.01 7,163,920 +0.36(+3.76%)
Jun 11, 2020 9.987 10.09 9.614 9.644 2,781,761 -0.61(-5.93%)
Jun 10, 2020 10.60 10.60 10.18 10.25 1,498,998 -0.29(-2.79%)
Jun 09, 2020 10.06 10.59 9.948 10.55 2,472,014 +0.31(+3.07%)
Jun 08, 2020 10.17 10.29 10.01 10.23 1,893,203 +0.17(+1.66%)
Jun 05, 2020 10.29 10.36 10.03 10.07 2,408,801 -0.02(-0.19%)
Jun 04, 2020 10.31 10.40 10.04 10.09 1,972,561 -0.32(-3.11%)
Jun 03, 2020 10.68 10.68 10.32 10.41 1,933,388 -0.23(-2.12%)
Jun 02, 2020 10.53 10.67 10.41 10.63 1,947,153 +0.15(+1.40%)
Jun 01, 2020 10.66 10.77 10.40 10.49 1,870,798 -0.18(-1.66%)
May 29, 2020 10.36 10.69 10.30 10.66 2,256,110 +0.31(+3.03%)
May 28, 2020 10.45 10.53 10.24 10.35 1,640,343 -0.09(-0.85%)
May 27, 2020 10.19 10.46 9.958 10.44 2,840,506 +0.34(+3.40%)
May 26, 2020 9.909 10.10 9.865 10.10 2,241,949 +0.33(+3.42%)
May 22, 2020 9.595 9.786 9.556 9.762 1,269,023 +0.08(+0.81%)
May 21, 2020 9.938 9.973 9.600 9.683 1,426,564 -0.20(-1.99%)
May 20, 2020 9.781 9.909 9.644 9.879 3,004,289 +0.27(+2.86%)
May 19, 2020 9.614 9.791 9.526 9.605 3,429,770 -0.01(-0.10%)
May 18, 2020 9.958 10.01 9.595 9.614 2,976,399 -0.04(-0.41%)
May 15, 2020 9.811 9.870 9.605 9.654 3,496,900 +0.05(+0.51%)
May 14, 2020 9.909 9.928 9.556 9.605 5,111,685 -0.46(-4.58%)
May 13, 2020 10.53 10.58 9.977 10.07 3,356,383 -0.38(-3.66%)
May 12, 2020 10.45 10.67 10.42 10.45 3,629,353 -0.02(-0.19%)
May 11, 2020 10.46 10.65 10.41 10.47 2,495,653 -0.07(-0.65%)
May 08, 2020 10.60 10.65 10.41 10.54 2,972,166 +0.15(+1.42%)
May 07, 2020 10.56 10.71 10.35 10.39 3,208,809 -0.03(-0.28%)
May 06, 2020 10.78 10.84 10.40 10.42 2,726,992 -0.33(-3.10%)
May 05, 2020 10.74 11.05 10.70 10.75 4,029,267 +0.08(+0.74%)
May 04, 2020 10.20 10.84 10.16 10.67 6,252,223 +0.58(+5.73%)
May 01, 2020 9.624 10.15 9.477 10.10 3,849,066 +0.32(+3.31%)
Apr 30, 2020 9.820 10.08 9.713 9.771 2,700,189 -0.18(-1.78%)
Apr 29, 2020 10.08 10.21 9.899 9.948 3,086,996 -0.03(-0.29%)
Apr 28, 2020 9.919 10.21 9.664 9.977 2,617,688 +0.15(+1.50%)
Apr 27, 2020 10.02 10.07 9.820 9.830 3,249,397 -0.16(-1.57%)
Apr 24, 2020 9.781 10.14 9.762 9.987 5,505,525 +0.34(+3.56%)
Apr 23, 2020 9.467 9.870 9.340 9.644 8,382,100 +0.28(+3.04%)
Apr 22, 2020 9.389 9.507 9.212 9.359 4,023,974 +0.11(+1.17%)
Apr 21, 2020 9.369 9.482 9.242 9.251 2,444,757 -0.27(-2.88%)
Apr 20, 2020 9.556 9.713 9.407 9.526 3,992,514 -0.03(-0.31%)
Apr 17, 2020 9.507 9.654 9.261 9.556 5,566,479 +0.05(+0.52%)
Apr 16, 2020 9.359 9.664 9.301 9.507 4,337,404 +0.26(+2.87%)
Apr 15, 2020 8.790 9.310 8.712 9.242 3,263,793 +0.17(+1.84%)
Apr 14, 2020 9.124 9.394 8.888 9.075 3,606,644 +0.02(+0.22%)
Apr 13, 2020 9.016 9.173 8.928 9.055 3,434,107 -0.04(-0.43%)
Apr 09, 2020 8.918 9.202 8.830 9.095 3,048,613 +0.26(+3.00%)
Apr 08, 2020 8.879 9.041 8.442 8.830 4,304,119 -0.02(-0.22%)
Apr 07, 2020 8.869 9.359 8.732 8.849 6,459,066 +0.12(+1.35%)
Apr 06, 2020 8.241 8.751 8.197 8.732 5,413,803 +0.34(+4.09%)
Apr 03, 2020 7.849 8.398 7.652 8.388 7,351,878 +0.50(+6.34%)
Apr 02, 2020 7.731 8.094 7.407 7.888 4,461,805 +0.28(+3.74%)
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.