Cameco Corporation (NY: CCJ )

10.15 USD -0.19 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 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%)
Oct 01, 2003 5.848 5.978 5.848 5.975 43,700 +0.16(+2.75%)
Sep 30, 2003 5.800 5.852 5.767 5.815 425,300 +0.06(+0.98%)
Sep 29, 2003 5.673 5.763 5.628 5.758 14,300 +0.00(+0.00%)
Sep 26, 2003 5.803 5.813 5.745 5.758 17,500 -0.08(-1.29%)
Sep 25, 2003 5.840 5.875 5.833 5.833 3,600 +0.00(+0.06%)
Sep 24, 2003 5.832 5.883 5.803 5.830 21,600 -0.05(-0.88%)
Sep 23, 2003 5.925 5.925 5.880 5.882 20,200 -0.03(-0.45%)
Sep 22, 2003 6.050 6.058 5.907 5.908 27,500 -0.12(-1.99%)
Sep 19, 2003 6.025 6.083 6.023 6.028 44,200 +0.10(+1.63%)
Sep 18, 2003 5.862 5.942 5.853 5.932 6,000 +0.08(+1.40%)
Sep 17, 2003 5.850 5.850 5.850 5.850 17,900 +0.03(+0.54%)
Sep 16, 2003 5.798 5.865 5.818 5.818 12,800 +0.02(+0.34%)
Sep 15, 2003 5.767 5.800 5.727 5.798 5,200 +0.06(+1.02%)
Sep 12, 2003 5.700 5.775 5.677 5.740 22,800 +0.05(+0.85%)
Sep 11, 2003 5.617 5.705 5.612 5.692 6,600 +0.02(+0.38%)
Sep 10, 2003 5.683 5.683 5.633 5.670 39,900 -0.18(-3.08%)
Sep 09, 2003 5.693 5.850 5.693 5.850 17,000 +0.16(+2.81%)
Sep 08, 2003 5.832 5.832 5.573 5.690 32,900 -0.13(-2.23%)
Sep 05, 2003 5.733 5.875 5.733 5.820 11,000 +0.06(+1.07%)
Sep 04, 2003 5.708 5.760 5.700 5.758 14,800 -0.02(-0.29%)
Sep 03, 2003 5.732 5.783 5.730 5.775 44,000 +0.02(+0.32%)
Sep 02, 2003 5.792 5.798 5.732 5.757 10,700 -0.00(-0.03%)
Aug 29, 2003 5.692 5.758 5.692 5.758 19,100 +0.09(+1.62%)
Aug 28, 2003 5.668 5.725 5.647 5.667 11,300 +0.01(+0.15%)
Aug 27, 2003 5.625 5.675 5.620 5.658 12,300 -0.04(-0.70%)
Aug 26, 2003 5.600 5.698 5.560 5.698 7,200 +0.11(+2.06%)
Aug 25, 2003 5.568 5.583 5.538 5.583 4,000 +0.04(+0.66%)
Aug 22, 2003 5.700 5.710 5.530 5.547 18,900 -0.12(-2.12%)
Aug 21, 2003 5.700 5.700 5.637 5.667 27,100 +0.04(+0.74%)
Aug 20, 2003 5.363 5.650 5.328 5.625 27,800 +0.26(+4.91%)
Aug 19, 2003 5.417 5.417 5.342 5.362 13,600 -0.04(-0.68%)
Aug 18, 2003 5.390 5.407 5.333 5.398 16,500 +0.03(+0.59%)
Aug 15, 2003 5.250 5.383 5.250 5.367 5,800 +0.14(+2.61%)
Aug 14, 2003 5.333 5.333 5.192 5.230 32,800 -0.12(-2.18%)
Aug 13, 2003 5.392 5.392 5.347 5.347 15,100 -0.03(-0.53%)
Aug 12, 2003 5.490 5.490 5.375 5.375 25,600 -0.11(-2.07%)
Aug 11, 2003 5.483 5.507 5.458 5.488 70,100 +0.09(+1.67%)
Aug 08, 2003 5.417 5.422 5.333 5.398 92,900 +0.00(+0.00%)
Aug 07, 2003 5.400 5.460 5.398 5.398 16,400 -0.03(-0.49%)
Aug 06, 2003 5.367 5.440 5.305 5.425 20,300 +0.04(+0.65%)
Aug 05, 2003 5.208 5.390 5.208 5.390 59,800 +0.22(+4.32%)
Aug 04, 2003 5.208 5.208 5.138 5.167 2,300 -0.02(-0.42%)
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.