Cameco Corporation (NY: CCJ )

19.04 USD +0.62 (+3.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.073 4.080 4.008 4.033 10,200 -0.03(-0.82%)
Jan 30, 2003 4.123 4.123 4.017 4.067 15,900 -0.05(-1.17%)
Jan 29, 2003 4.045 4.133 4.025 4.115 19,100 +0.06(+1.48%)
Jan 28, 2003 4.025 4.058 3.938 4.055 36,500 +0.02(+0.50%)
Jan 27, 2003 4.068 4.068 3.935 4.035 15,700 -0.04(-1.06%)
Jan 24, 2003 4.150 4.173 4.050 4.078 13,600 -0.08(-2.04%)
Jan 23, 2003 4.192 4.213 4.162 4.163 20,800 -0.02(-0.52%)
Jan 22, 2003 4.183 4.205 4.183 4.185 4,700 -0.02(-0.36%)
Jan 21, 2003 4.225 4.232 4.150 4.200 12,900 +0.02(+0.40%)
Jan 17, 2003 4.292 4.292 4.177 4.183 22,700 -0.12(-2.68%)
Jan 16, 2003 4.233 4.315 4.225 4.298 20,800 +0.06(+1.54%)
Jan 15, 2003 4.192 4.233 4.192 4.233 4,400 +0.02(+0.55%)
Jan 14, 2003 4.225 4.240 4.207 4.210 13,400 +0.02(+0.40%)
Jan 13, 2003 4.133 4.193 4.122 4.193 24,700 +0.04(+0.96%)
Jan 10, 2003 4.107 4.165 4.095 4.153 10,200 +0.01(+0.32%)
Jan 09, 2003 4.133 4.142 4.107 4.140 15,800 +0.00(+0.00%)
Jan 08, 2003 4.215 4.225 4.137 4.140 18,100 -0.08(-1.78%)
Jan 07, 2003 4.300 4.300 4.190 4.215 17,200 -0.10(-2.24%)
Jan 06, 2003 4.233 4.328 4.233 4.312 13,500 +0.16(+3.94%)
Jan 03, 2003 4.058 4.157 4.045 4.148 24,300 +0.07(+1.72%)
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.