The closing price for Cameco (CCJ) in May 2004 was $6.86, on May 28, 2004. It was up 21% for the month. The latest price is $98.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $6.89 | $6.89 | $6.82 | $6.86 | 290,400 |
May 27 2004 | $6.75 | $6.93 | $6.72 | $6.90 | 896,400 |
May 26 2004 | $6.60 | $6.77 | $6.56 | $6.66 | 778,800 |
May 25 2004 | $6.27 | $6.65 | $6.27 | $6.60 | 1,489,800 |
May 24 2004 | $6.27 | $6.36 | $6.23 | $6.34 | 204,000 |
May 21 2004 | $6.29 | $6.30 | $6.23 | $6.26 | 306,000 |
May 20 2004 | $6.16 | $6.34 | $6.13 | $6.27 | 765,600 |
May 19 2004 | $5.97 | $6.28 | $5.97 | $6.15 | 1,141,800 |
May 18 2004 | $5.74 | $5.87 | $5.71 | $5.86 | 388,200 |
May 17 2004 | $5.77 | $5.80 | $5.68 | $5.71 | 401,400 |
May 14 2004 | $5.83 | $5.84 | $5.73 | $5.76 | 177,000 |
May 13 2004 | $5.84 | $5.84 | $5.77 | $5.83 | 394,200 |
May 12 2004 | $5.90 | $5.91 | $5.76 | $5.83 | 670,800 |
May 11 2004 | $5.81 | $5.91 | $5.77 | $5.89 | 251,400 |
May 10 2004 | $5.71 | $5.78 | $5.69 | $5.77 | 567,000 |
May 07 2004 | $6.07 | $6.07 | $5.92 | $5.92 | 441,000 |
May 06 2004 | $6.19 | $6.23 | $5.97 | $6.11 | 529,200 |
May 05 2004 | $6.13 | $6.22 | $6.07 | $6.19 | 1,126,200 |
May 04 2004 | $5.86 | $6.09 | $5.86 | $6.06 | 489,000 |
May 03 2004 | $5.67 | $5.87 | $5.67 | $5.81 | 646,200 |
Daily pricing data for Cameco dates back to 3/14/1996, and may be incomplete.
