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 (%)
Nov 29, 2002 0.4690 0.4706 0.4606 0.4659 101,130 +0.02(+4.06%)
Nov 27, 2002 0.4385 0.4492 0.4363 0.4477 347,432 +0.01(+2.19%)
Nov 26, 2002 0.4420 0.4424 0.4353 0.4381 358,850 -0.00(-0.42%)
Nov 25, 2002 0.4240 0.4465 0.4240 0.4400 383,317 +0.02(+3.96%)
Nov 22, 2002 0.4322 0.4339 0.4232 0.4232 184,318 -0.01(-2.40%)
Nov 21, 2002 0.4343 0.4343 0.4283 0.4336 235,699 +0.00(+0.81%)
Nov 20, 2002 0.4232 0.4357 0.4232 0.4302 240,592 +0.01(+1.64%)
Nov 19, 2002 0.4291 0.4291 0.4208 0.4232 231,621 -0.01(-1.62%)
Nov 18, 2002 0.4253 0.4314 0.4253 0.4302 149,249 +0.01(+1.25%)
Nov 15, 2002 0.4251 0.4259 0.4220 0.4249 105,208 -0.00(-0.24%)
Nov 14, 2002 0.4157 0.4271 0.4157 0.4259 200,629 +0.01(+2.51%)
Nov 13, 2002 0.4210 0.4210 0.4040 0.4155 290,342 -0.01(-1.98%)
Nov 12, 2002 0.4310 0.4312 0.4236 0.4238 101,946 -0.01(-2.31%)
Nov 11, 2002 0.4451 0.4451 0.4271 0.4339 218,572 -0.01(-2.44%)
Nov 08, 2002 0.4424 0.4461 0.4404 0.4447 198,998 -0.00(-0.55%)
Nov 07, 2002 0.4349 0.4496 0.4349 0.4471 212,047 +0.01(+2.58%)
Nov 06, 2002 0.4322 0.4394 0.4267 0.4359 176,978 +0.01(+1.28%)
Nov 05, 2002 0.4373 0.4392 0.4179 0.4304 262,613 -0.01(-2.50%)
Nov 04, 2002 0.4567 0.4567 0.4410 0.4414 200,629 -0.02(-3.36%)
Nov 01, 2002 0.4424 0.4623 0.4424 0.4567 418,386 +0.00(+0.63%)
Oct 31, 2002 0.4422 0.4606 0.4422 0.4539 309,100 +0.01(+3.21%)
Oct 30, 2002 0.4435 0.4435 0.4324 0.4398 219,387 -0.01(-1.51%)
Oct 29, 2002 0.4571 0.4625 0.4457 0.4465 581,500 -0.01(-1.75%)
Oct 28, 2002 0.4451 0.4561 0.4451 0.4545 193,289 +0.01(+2.49%)
Oct 25, 2002 0.4414 0.4455 0.4381 0.4435 127,228 +0.00(+0.05%)
Oct 24, 2002 0.4445 0.4516 0.4426 0.4432 149,249 +0.00(+0.18%)
Oct 23, 2002 0.4275 0.4439 0.4267 0.4424 181,871 +0.01(+3.49%)
Oct 22, 2002 0.4230 0.4300 0.4226 0.4275 84,003 +0.01(+1.41%)
Oct 21, 2002 0.3995 0.4222 0.3975 0.4216 229,990 +0.02(+5.90%)
Oct 18, 2002 0.3985 0.4026 0.3946 0.3981 105,208 +0.00(+0.41%)
Oct 17, 2002 0.3877 0.3977 0.3877 0.3965 123,966 +0.01(+3.63%)
Oct 16, 2002 0.3852 0.3879 0.3821 0.3826 226,728 -0.00(-1.16%)
Oct 15, 2002 0.3813 0.3885 0.3813 0.3871 309,100 +0.01(+3.72%)
Oct 14, 2002 0.3821 0.3821 0.3701 0.3732 123,150 -0.01(-2.87%)
Oct 11, 2002 0.3779 0.3842 0.3779 0.3842 327,858 +0.01(+1.73%)
Oct 10, 2002 0.3821 0.3842 0.3734 0.3777 832,695 -0.00(-0.65%)
Oct 09, 2002 0.3740 0.3838 0.3740 0.3801 255,272 -0.00(-1.12%)
Oct 08, 2002 0.3834 0.3889 0.3811 0.3844 370,268 +0.00(+0.75%)
Oct 07, 2002 0.3727 0.3848 0.3727 0.3815 163,113 +0.01(+1.69%)
Oct 04, 2002 0.3725 0.3752 0.3687 0.3752 507,283 +0.00(+0.82%)
Oct 03, 2002 0.3685 0.3740 0.3680 0.3721 150,064 +0.00(+0.83%)
Oct 02, 2002 0.3689 0.3707 0.3607 0.3691 156,589 +0.00(+0.44%)
Oct 01, 2002 0.3576 0.3658 0.3576 0.3674 455,902 +0.01(+4.05%)
Sep 30, 2002 0.3494 0.3550 0.3445 0.3531 168,822 +0.01(+1.59%)
Sep 27, 2002 0.3380 0.3494 0.3380 0.3476 1,267,393 +0.01(+3.09%)
Sep 26, 2002 0.3351 0.3390 0.3302 0.3372 1,291,044 +0.01(+3.12%)
Sep 25, 2002 0.3339 0.3356 0.3249 0.3270 730,749 -0.01(-3.56%)
Sep 24, 2002 0.3331 0.3450 0.3331 0.3390 515,439 -0.01(-3.04%)
Sep 23, 2002 0.3584 0.3621 0.3466 0.3497 87,265 -0.01(-2.34%)
Sep 20, 2002 0.3638 0.3654 0.3523 0.3580 92,974 -0.01(-1.46%)
Sep 19, 2002 0.3568 0.3683 0.3568 0.3633 1,180,127 +0.00(+1.25%)
Sep 18, 2002 0.3695 0.3703 0.3578 0.3589 477,107 -0.01(-3.78%)
Sep 17, 2002 0.3903 0.3907 0.3719 0.3730 400,444 -0.02(-4.85%)
Sep 16, 2002 0.3909 0.3965 0.3909 0.3920 221,834 +0.00(+0.37%)
Sep 13, 2002 0.3895 0.3905 0.3895 0.3905 4,893 +0.00(+0.37%)
Sep 12, 2002 0.3954 0.3954 0.3873 0.3891 211,232 -0.01(-2.06%)
Sep 11, 2002 0.3952 0.4067 0.3952 0.3973 384,132 +0.00(+0.83%)
Sep 10, 2002 0.3717 0.3940 0.3717 0.3940 101,946 +0.01(+2.44%)
Sep 09, 2002 0.4026 0.4026 0.3832 0.3846 97,868 -0.02(-4.47%)
Sep 06, 2002 0.4067 0.4091 0.4026 0.4026 60,352 -0.01(-1.99%)
Sep 05, 2002 0.4046 0.4122 0.4046 0.4108 82,372 +0.00(+0.90%)
Sep 04, 2002 0.4005 0.4128 0.4005 0.4071 489,341 +0.01(+1.53%)
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.