Cameco Corporation (NY: CCJ )

15.66 USD -0.75 (-4.57%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.475 5.517 5.417 5.417 16,500 -0.10(-1.72%)
Jun 27, 2003 5.467 5.530 5.458 5.512 7,800 +0.07(+1.29%)
Jun 26, 2003 5.430 5.467 5.407 5.442 6,700 -0.02(-0.46%)
Jun 25, 2003 5.498 5.550 5.467 5.467 6,500 +0.04(+0.77%)
Jun 24, 2003 5.340 5.448 5.340 5.425 11,800 +0.05(+0.87%)
Jun 23, 2003 5.400 5.400 5.310 5.378 42,100 +0.01(+0.19%)
Jun 20, 2003 5.467 5.500 5.307 5.368 13,700 -0.11(-2.10%)
Jun 19, 2003 5.565 5.570 5.475 5.483 33,700 -0.19(-3.26%)
Jun 18, 2003 5.825 5.825 5.622 5.668 40,700 -0.18(-3.05%)
Jun 17, 2003 5.695 5.857 5.695 5.847 20,600 +0.15(+2.57%)
Jun 16, 2003 5.580 5.705 5.522 5.700 24,700 +0.16(+2.92%)
Jun 13, 2003 5.583 5.708 5.470 5.538 29,600 -0.00(-0.06%)
Jun 12, 2003 5.422 5.587 5.398 5.542 38,900 +0.16(+3.00%)
Jun 11, 2003 5.237 5.382 5.237 5.380 129,500 +0.15(+2.84%)
Jun 10, 2003 5.233 5.247 5.202 5.232 56,700 +0.02(+0.42%)
Jun 09, 2003 5.292 5.292 5.208 5.210 39,500 -0.06(-1.11%)
Jun 06, 2003 5.322 5.322 5.252 5.268 15,100 -0.07(-1.25%)
Jun 05, 2003 5.250 5.345 5.250 5.335 17,800 +0.07(+1.30%)
Jun 04, 2003 5.107 5.283 5.107 5.267 27,700 +0.20(+3.95%)
Jun 03, 2003 4.933 5.107 4.933 5.067 20,100 +0.07(+1.33%)
Jun 02, 2003 4.918 5.000 4.918 5.000 9,400 +0.08(+1.69%)
May 30, 2003 4.800 4.925 4.780 4.917 10,900 +0.14(+2.86%)
May 29, 2003 4.733 4.780 4.713 4.780 13,100 +0.05(+0.99%)
May 28, 2003 4.867 4.867 4.733 4.733 8,800 -0.15(-3.01%)
May 27, 2003 4.847 4.920 4.847 4.880 10,700 +0.05(+1.07%)
May 23, 2003 4.733 4.853 4.733 4.828 18,000 +0.09(+2.01%)
May 22, 2003 4.758 4.787 4.700 4.733 53,000 +0.00(+0.00%)
May 21, 2003 4.615 4.787 4.615 4.733 42,900 +0.13(+2.90%)
May 20, 2003 4.533 4.600 4.533 4.600 18,500 +0.10(+2.22%)
May 19, 2003 4.508 4.532 4.500 4.500 3,400 -0.04(-0.84%)
May 16, 2003 4.550 4.567 4.468 4.538 27,000 +0.00(+0.11%)
May 15, 2003 4.425 4.538 4.400 4.533 27,800 +0.12(+2.84%)
May 14, 2003 4.375 4.433 4.373 4.408 9,700 +0.04(+0.95%)
May 13, 2003 4.357 4.373 4.333 4.367 31,500 +0.03(+0.61%)
May 12, 2003 4.348 4.390 4.333 4.340 9,000 +0.01(+0.15%)
May 09, 2003 4.292 4.385 4.292 4.333 27,300 +0.04(+1.05%)
May 08, 2003 4.408 4.410 4.250 4.288 21,000 -0.12(-2.83%)
May 07, 2003 4.450 4.453 4.398 4.413 15,100 -0.05(-1.16%)
May 06, 2003 4.483 4.483 4.427 4.465 21,700 +0.06(+1.48%)
May 05, 2003 4.407 4.422 4.367 4.400 6,300 +0.04(+0.80%)
May 02, 2003 4.417 4.475 4.358 4.365 19,800 -0.02(-0.57%)
May 01, 2003 4.300 4.400 4.300 4.390 25,800 +0.07(+1.74%)
Apr 30, 2003 4.283 4.315 4.275 4.315 18,800 +0.04(+0.98%)
Apr 29, 2003 4.250 4.287 4.178 4.273 11,700 +0.03(+0.67%)
Apr 28, 2003 4.217 4.260 4.217 4.245 36,400 +0.12(+2.99%)
Apr 25, 2003 3.967 4.133 3.963 4.122 20,700 +0.14(+3.60%)
Apr 24, 2003 3.942 3.992 3.933 3.978 7,100 -0.02(-0.42%)
Apr 23, 2003 3.917 3.997 3.897 3.995 32,800 +0.05(+1.22%)
Apr 22, 2003 3.873 3.947 3.873 3.947 5,000 +0.08(+2.02%)
Apr 21, 2003 3.932 3.937 3.858 3.868 4,600 -0.05(-1.32%)
Apr 17, 2003 3.925 4.000 3.903 3.920 58,300 +0.15(+4.02%)
Apr 16, 2003 3.673 3.785 3.585 3.768 74,100 +0.11(+3.05%)
Apr 15, 2003 3.565 3.680 3.505 3.657 43,000 +0.08(+2.14%)
Apr 14, 2003 3.388 3.580 3.388 3.580 131,500 -0.25(-6.65%)
Apr 11, 2003 4.000 4.020 3.825 3.835 82,600 -0.30(-7.29%)
Apr 10, 2003 4.157 4.157 4.023 4.137 44,800 -0.19(-4.32%)
Apr 09, 2003 4.292 4.328 4.290 4.323 18,600 +0.00(+0.04%)
Apr 08, 2003 4.267 4.332 4.267 4.322 22,300 +0.04(+0.89%)
Apr 07, 2003 4.442 4.442 4.237 4.283 36,100 -0.19(-4.28%)
Apr 04, 2003 4.470 4.475 4.450 4.475 2,000 +0.01(+0.34%)
Apr 03, 2003 4.510 4.510 4.458 4.460 6,600 -0.07(-1.47%)
Apr 02, 2003 4.545 4.545 4.487 4.527 5,600 -0.04(-0.77%)
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.