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, 2003 0.5446 0.5640 0.5446 0.5622 79,925 +0.01(+2.42%)
Mar 28, 2003 0.5383 0.5489 0.5350 0.5489 62,798 +0.01(+1.63%)
Mar 27, 2003 0.5481 0.5481 0.5401 0.5401 27,729 -0.01(-1.38%)
Mar 26, 2003 0.5456 0.5493 0.5456 0.5477 90,528 +0.00(+0.56%)
Mar 25, 2003 0.5456 0.5467 0.5407 0.5446 84,003 +0.00(+0.04%)
Mar 24, 2003 0.5415 0.5501 0.5415 0.5444 90,528 +0.00(+0.72%)
Mar 21, 2003 0.5354 0.5432 0.5315 0.5405 66,061 +0.01(+1.54%)
Mar 20, 2003 0.5477 0.5516 0.5323 0.5323 195,736 -0.02(-3.23%)
Mar 19, 2003 0.5456 0.5550 0.5436 0.5501 109,286 +0.00(+0.82%)
Mar 18, 2003 0.5346 0.5528 0.5344 0.5456 306,653 +0.01(+2.10%)
Mar 17, 2003 0.5299 0.5403 0.5299 0.5344 84,819 +0.00(+0.93%)
Mar 14, 2003 0.5191 0.5299 0.5191 0.5295 102,761 +0.02(+3.76%)
Mar 13, 2003 0.5080 0.5103 0.5074 0.5103 62,798 +0.00(+0.85%)
Mar 12, 2003 0.5068 0.5097 0.5017 0.5060 59,536 +0.00(+0.00%)
Mar 11, 2003 0.5001 0.5088 0.5001 0.5060 147,617 +0.01(+2.23%)
Mar 10, 2003 0.4909 0.4986 0.4888 0.4950 117,441 +0.00(+0.66%)
Mar 07, 2003 0.4843 0.4929 0.4833 0.4917 39,962 +0.01(+1.56%)
Mar 06, 2003 0.4843 0.4868 0.4819 0.4841 39,147 +0.00(+0.17%)
Mar 05, 2003 0.4806 0.4856 0.4790 0.4833 80,741 +0.01(+1.63%)
Mar 04, 2003 0.4835 0.4835 0.4753 0.4755 71,770 -0.01(-1.69%)
Mar 03, 2003 0.4935 0.4956 0.4821 0.4837 115,810 -0.01(-1.91%)
Feb 28, 2003 0.4872 0.4931 0.4868 0.4931 60,352 +0.01(+1.64%)
Feb 27, 2003 0.4866 0.4884 0.4827 0.4851 46,487 +0.00(+0.08%)
Feb 26, 2003 0.4827 0.4864 0.4827 0.4847 37,516 +0.00(+0.47%)
Feb 25, 2003 0.4862 0.4884 0.4806 0.4825 84,003 -0.00(-0.76%)
Feb 24, 2003 0.4982 0.5052 0.4860 0.4862 217,756 -0.01(-1.41%)
Feb 21, 2003 0.4986 0.4986 0.4931 0.4931 79,925 -0.01(-1.23%)
Feb 20, 2003 0.5037 0.5037 0.4986 0.4992 132,937 +0.00(+0.20%)
Feb 19, 2003 0.4907 0.4997 0.4907 0.4982 133,753 +0.01(+1.20%)
Feb 18, 2003 0.4823 0.4929 0.4823 0.4923 161,482 +0.01(+1.77%)
Feb 14, 2003 0.4866 0.4878 0.4837 0.4837 61,983 -0.00(-0.75%)
Feb 13, 2003 0.4819 0.4888 0.4819 0.4874 101,130 +0.01(+1.14%)
Feb 12, 2003 0.4784 0.4941 0.4764 0.4819 123,966 +0.01(+1.73%)
Feb 11, 2003 0.4802 0.4802 0.4723 0.4737 145,986 -0.01(-1.65%)
Feb 10, 2003 0.4811 0.4817 0.4794 0.4817 46,487 -0.00(-0.30%)
Feb 07, 2003 0.4870 0.4870 0.4813 0.4831 30,991 -0.00(-0.71%)
Feb 06, 2003 0.4862 0.4866 0.4845 0.4866 39,962 -0.00(-0.08%)
Feb 05, 2003 0.4880 0.4886 0.4849 0.4870 124,781 -0.00(-0.21%)
Feb 04, 2003 0.4872 0.4911 0.4872 0.4880 126,413 -0.00(-0.83%)
Feb 03, 2003 0.4935 0.4935 0.4905 0.4921 70,954 -0.00(-0.50%)
Jan 31, 2003 0.4994 0.5003 0.4915 0.4945 83,187 -0.00(-0.82%)
Jan 30, 2003 0.5056 0.5056 0.4925 0.4986 129,675 -0.01(-1.17%)
Jan 29, 2003 0.4960 0.5068 0.4935 0.5046 155,773 +0.01(+1.48%)
Jan 28, 2003 0.4935 0.4976 0.4829 0.4972 297,682 +0.00(+0.50%)
Jan 27, 2003 0.4988 0.4988 0.4825 0.4947 128,044 -0.01(-1.06%)
Jan 24, 2003 0.5088 0.5117 0.4966 0.5001 110,917 -0.01(-2.04%)
Jan 23, 2003 0.5140 0.5166 0.5103 0.5105 169,638 -0.00(-0.52%)
Jan 22, 2003 0.5129 0.5156 0.5129 0.5131 38,331 -0.00(-0.36%)
Jan 21, 2003 0.5180 0.5189 0.5088 0.5150 105,208 +0.00(+0.40%)
Jan 17, 2003 0.5262 0.5262 0.5121 0.5129 185,134 -0.01(-2.68%)
Jan 16, 2003 0.5191 0.5291 0.5180 0.5270 169,638 +0.01(+1.54%)
Jan 15, 2003 0.5140 0.5191 0.5140 0.5191 35,885 +0.00(+0.55%)
Jan 14, 2003 0.5180 0.5199 0.5158 0.5162 109,286 +0.00(+0.40%)
Jan 13, 2003 0.5068 0.5142 0.5054 0.5142 201,445 +0.00(+0.96%)
Jan 10, 2003 0.5035 0.5107 0.5021 0.5093 83,187 +0.00(+0.32%)
Jan 09, 2003 0.5068 0.5078 0.5035 0.5076 128,859 +0.00(+0.00%)
Jan 08, 2003 0.5168 0.5180 0.5072 0.5076 147,617 -0.01(-1.78%)
Jan 07, 2003 0.5272 0.5272 0.5138 0.5168 140,277 -0.01(-2.24%)
Jan 06, 2003 0.5191 0.5307 0.5191 0.5287 110,101 +0.02(+3.94%)
Jan 03, 2003 0.4976 0.5097 0.4960 0.5086 198,183 +0.01(+1.72%)
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.