Cameco Corporation (NY: CCJ )

26.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.746 5.751 5.650 5.751 151,612 +0.04(+0.74%)
Oct 30, 2003 5.666 5.709 5.644 5.709 53,340 +0.09(+1.68%)
Oct 29, 2003 5.630 5.632 5.604 5.615 25,101 +0.03(+0.55%)
Oct 28, 2003 5.435 5.584 5.435 5.584 74,676 +0.14(+2.64%)
Oct 27, 2003 5.438 5.450 5.407 5.441 17,194 -0.02(-0.32%)
Oct 24, 2003 5.487 5.531 5.454 5.458 29,117 -0.02(-0.34%)
Oct 23, 2003 5.559 5.559 5.466 5.476 16,692 -0.11(-2.04%)
Oct 22, 2003 5.670 5.706 5.581 5.591 27,360 +0.00(+0.05%)
Oct 21, 2003 5.507 5.612 5.491 5.588 25,352 +0.10(+1.81%)
Oct 20, 2003 5.538 5.557 5.482 5.488 22,591 -0.01(-0.26%)
Oct 17, 2003 5.571 5.571 5.465 5.503 25,101 -0.07(-1.31%)
Oct 16, 2003 5.346 5.601 5.346 5.576 63,381 +0.24(+4.43%)
Oct 15, 2003 5.409 5.423 5.328 5.340 26,732 -0.08(-1.52%)
Oct 14, 2003 5.299 5.510 5.299 5.422 55,976 +0.06(+1.14%)
Oct 13, 2003 5.325 5.325 5.325 5.361 21,085 +0.09(+1.69%)
Oct 10, 2003 5.133 5.324 5.133 5.272 43,801 +0.22(+4.34%)
Oct 09, 2003 5.119 5.131 5.008 5.053 21,587 -0.05(-1.07%)
Oct 08, 2003 5.111 5.216 5.093 5.107 37,903 +0.00(+0.03%)
Oct 07, 2003 5.012 5.089 4.986 5.106 59,364 +0.15(+3.08%)
Oct 06, 2003 4.887 4.953 4.887 4.953 32,255 +0.06(+1.30%)
Oct 03, 2003 4.860 4.939 4.854 4.889 27,235 +0.06(+1.29%)
Oct 02, 2003 4.785 4.824 4.773 4.827 14,433 +0.07(+1.39%)
Oct 01, 2003 4.660 4.763 4.660 4.761 54,846 +0.13(+2.75%)
Sep 30, 2003 4.621 4.662 4.595 4.633 533,781 +0.05(+0.98%)
Sep 29, 2003 4.520 4.592 4.484 4.588 17,947 +0.00(+0.00%)
Sep 26, 2003 4.624 4.632 4.577 4.588 21,963 -0.06(-1.29%)
Sep 25, 2003 4.653 4.681 4.648 4.648 4,518 +0.00(+0.06%)
Sep 24, 2003 4.646 4.688 4.624 4.645 27,109 -0.04(-0.88%)
Sep 23, 2003 4.721 4.721 4.685 4.686 25,352 -0.02(-0.45%)
Sep 22, 2003 4.820 4.827 4.706 4.708 34,514 -0.10(-1.99%)
Sep 19, 2003 4.801 4.847 4.799 4.803 55,474 +0.08(+1.63%)
Sep 18, 2003 4.670 4.734 4.664 4.726 7,530 +0.07(+1.40%)
Sep 17, 2003 4.661 4.661 4.661 4.661 22,465 +0.03(+0.54%)
Sep 16, 2003 4.620 4.673 4.636 4.636 16,064 +0.02(+0.35%)
Sep 15, 2003 4.595 4.621 4.563 4.620 6,526 +0.05(+1.02%)
Sep 12, 2003 4.542 4.601 4.523 4.573 28,615 +0.04(+0.85%)
Sep 11, 2003 4.475 4.546 4.471 4.535 8,283 +0.02(+0.38%)
Sep 10, 2003 4.528 4.528 4.488 4.518 50,077 -0.14(-3.08%)
Sep 09, 2003 4.536 4.661 4.536 4.661 21,336 +0.13(+2.81%)
Sep 08, 2003 4.646 4.646 4.441 4.534 41,291 -0.10(-2.23%)
Sep 05, 2003 4.568 4.681 4.568 4.637 13,805 +0.05(+1.07%)
Sep 04, 2003 4.548 4.589 4.542 4.588 18,575 -0.01(-0.29%)
Sep 03, 2003 4.567 4.608 4.565 4.601 55,223 +0.01(+0.32%)
Sep 02, 2003 4.615 4.620 4.567 4.587 13,429 -0.00(-0.03%)
Aug 29, 2003 4.535 4.588 4.535 4.588 23,971 +0.07(+1.62%)
Aug 28, 2003 4.516 4.561 4.499 4.515 14,182 +0.01(+0.15%)
Aug 27, 2003 4.482 4.522 4.478 4.508 15,437 -0.03(-0.70%)
Aug 26, 2003 4.462 4.540 4.430 4.540 9,036 +0.09(+2.06%)
Aug 25, 2003 4.437 4.449 4.413 4.449 5,020 +0.03(+0.66%)
Aug 22, 2003 4.542 4.550 4.406 4.419 23,720 -0.10(-2.12%)
Aug 21, 2003 4.542 4.542 4.491 4.515 34,012 +0.03(+0.74%)
Aug 20, 2003 4.273 4.502 4.245 4.482 34,890 +0.21(+4.91%)
Aug 19, 2003 4.316 4.316 4.256 4.272 17,068 -0.03(-0.68%)
Aug 18, 2003 4.295 4.308 4.249 4.301 20,708 +0.03(+0.59%)
Aug 15, 2003 4.183 4.289 4.183 4.276 7,279 +0.11(+2.61%)
Aug 14, 2003 4.249 4.249 4.137 4.167 41,166 -0.09(-2.18%)
Aug 13, 2003 4.296 4.296 4.260 4.260 18,951 -0.02(-0.53%)
Aug 12, 2003 4.374 4.374 4.283 4.283 32,129 -0.09(-2.07%)
Aug 11, 2003 4.369 4.388 4.349 4.373 87,980 +0.07(+1.67%)
Aug 08, 2003 4.316 4.320 4.249 4.301 116,595 +0.00(+0.00%)
Aug 07, 2003 4.303 4.350 4.301 4.301 20,583 -0.02(-0.49%)
Aug 06, 2003 4.276 4.334 4.227 4.322 25,477 +0.03(+0.65%)
Aug 05, 2003 4.150 4.295 4.150 4.295 75,053 +0.18(+4.32%)
Aug 04, 2003 4.150 4.150 4.094 4.117 2,886 -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.