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 (%)
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%)
Apr 01, 2003 4.625 4.637 4.557 4.562 11,800 -0.02(-0.51%)
Mar 31, 2003 4.442 4.600 4.442 4.585 9,800 +0.11(+2.42%)
Mar 28, 2003 4.390 4.477 4.363 4.477 7,700 +0.07(+1.63%)
Mar 27, 2003 4.470 4.470 4.405 4.405 3,400 -0.06(-1.38%)
Mar 26, 2003 4.450 4.480 4.450 4.467 11,100 +0.02(+0.56%)
Mar 25, 2003 4.450 4.458 4.410 4.442 10,300 +0.00(+0.04%)
Mar 24, 2003 4.417 4.487 4.417 4.440 11,100 +0.03(+0.72%)
Mar 21, 2003 4.367 4.430 4.335 4.408 8,100 +0.07(+1.54%)
Mar 20, 2003 4.467 4.498 4.342 4.342 24,000 -0.14(-3.23%)
Mar 19, 2003 4.450 4.527 4.433 4.487 13,400 +0.04(+0.82%)
Mar 18, 2003 4.360 4.508 4.358 4.450 37,600 +0.09(+2.10%)
Mar 17, 2003 4.322 4.407 4.322 4.358 10,400 +0.04(+0.93%)
Mar 14, 2003 4.233 4.322 4.233 4.318 12,600 +0.16(+3.76%)
Mar 13, 2003 4.143 4.162 4.138 4.162 7,700 +0.03(+0.85%)
Mar 12, 2003 4.133 4.157 4.092 4.127 7,300 +0.00(+0.00%)
Mar 11, 2003 4.078 4.150 4.078 4.127 18,100 +0.09(+2.23%)
Mar 10, 2003 4.003 4.067 3.987 4.037 14,400 +0.03(+0.66%)
Mar 07, 2003 3.950 4.020 3.942 4.010 4,900 +0.06(+1.56%)
Mar 06, 2003 3.950 3.970 3.930 3.948 4,800 +0.01(+0.17%)
Mar 05, 2003 3.920 3.960 3.907 3.942 9,900 +0.06(+1.63%)
Mar 04, 2003 3.943 3.943 3.877 3.878 8,800 -0.07(-1.69%)
Mar 03, 2003 4.025 4.042 3.932 3.945 14,200 -0.08(-1.91%)
Feb 28, 2003 3.973 4.022 3.970 4.022 7,400 +0.07(+1.64%)
Feb 27, 2003 3.968 3.983 3.937 3.957 5,700 +0.00(+0.08%)
Feb 26, 2003 3.937 3.967 3.937 3.953 4,600 +0.02(+0.47%)
Feb 25, 2003 3.965 3.983 3.920 3.935 10,300 -0.03(-0.76%)
Feb 24, 2003 4.063 4.120 3.963 3.965 26,700 -0.06(-1.41%)
Feb 21, 2003 4.067 4.067 4.022 4.022 9,800 -0.05(-1.23%)
Feb 20, 2003 4.108 4.108 4.067 4.072 16,300 +0.01(+0.21%)
Feb 19, 2003 4.002 4.075 4.002 4.063 16,400 +0.05(+1.20%)
Feb 18, 2003 3.933 4.020 3.933 4.015 19,800 +0.07(+1.77%)
Feb 14, 2003 3.968 3.978 3.945 3.945 7,600 -0.03(-0.75%)
Feb 13, 2003 3.930 3.987 3.930 3.975 12,400 +0.04(+1.15%)
Feb 12, 2003 3.902 4.030 3.885 3.930 15,200 +0.07(+1.73%)
Feb 11, 2003 3.917 3.917 3.852 3.863 17,900 -0.06(-1.65%)
Feb 10, 2003 3.923 3.928 3.910 3.928 5,700 -0.01(-0.30%)
Feb 07, 2003 3.972 3.972 3.925 3.940 3,800 -0.03(-0.71%)
Feb 06, 2003 3.965 3.968 3.952 3.968 4,900 -0.00(-0.08%)
Feb 05, 2003 3.980 3.985 3.955 3.972 15,300 -0.01(-0.21%)
Feb 04, 2003 3.973 4.005 3.973 3.980 15,500 -0.03(-0.83%)
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.