Cameco Corporation (NY: CCJ )

17.27 USD +1.26 (+7.87%)
Official Closing Price Updated: 7:58 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.212 7.218 7.092 7.218 120,800 +0.05(+0.74%)
Oct 30, 2003 7.112 7.165 7.083 7.165 42,500 +0.12(+1.68%)
Oct 29, 2003 7.067 7.068 7.033 7.047 20,000 +0.04(+0.55%)
Oct 28, 2003 6.822 7.008 6.822 7.008 59,500 +0.18(+2.64%)
Oct 27, 2003 6.825 6.840 6.787 6.828 13,700 -0.02(-0.32%)
Oct 24, 2003 6.887 6.942 6.845 6.850 23,200 -0.02(-0.34%)
Oct 23, 2003 6.977 6.977 6.860 6.873 13,300 -0.14(-2.04%)
Oct 22, 2003 7.117 7.162 7.005 7.017 21,800 +0.00(+0.05%)
Oct 21, 2003 6.912 7.043 6.892 7.013 20,200 +0.12(+1.81%)
Oct 20, 2003 6.950 6.975 6.880 6.888 18,000 -0.02(-0.26%)
Oct 17, 2003 6.992 6.992 6.858 6.907 20,000 -0.09(-1.31%)
Oct 16, 2003 6.710 7.030 6.710 6.998 50,500 +0.30(+4.43%)
Oct 15, 2003 6.788 6.807 6.687 6.702 21,300 -0.10(-1.52%)
Oct 14, 2003 6.650 6.915 6.650 6.805 44,600 +0.08(+1.14%)
Oct 13, 2003 6.683 6.683 6.683 6.728 16,800 +0.11(+1.69%)
Oct 10, 2003 6.442 6.682 6.442 6.617 34,900 +0.28(+4.34%)
Oct 09, 2003 6.425 6.440 6.285 6.342 17,200 -0.07(-1.07%)
Oct 08, 2003 6.415 6.547 6.392 6.410 30,200 +0.00(+0.03%)
Oct 07, 2003 6.290 6.387 6.258 6.408 47,300 +0.19(+3.08%)
Oct 06, 2003 6.133 6.217 6.133 6.217 25,700 +0.08(+1.30%)
Oct 03, 2003 6.100 6.198 6.092 6.137 21,700 +0.08(+1.29%)
Oct 02, 2003 6.005 6.055 5.990 6.058 11,500 +0.08(+1.39%)
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.