Cameco Corporation (NY: CCJ )

24.00 USD -0.98 (-3.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 4.025 4.025 4.000 4.013 8,700 -0.02(-0.50%)
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%)
Jan 02, 2003 4.008 4.083 3.983 4.078 64,000 +0.09(+2.17%)
Dec 31, 2002 3.975 4.015 3.975 3.992 75,200 -0.02(-0.37%)
Dec 30, 2002 4.092 4.133 3.930 4.007 29,600 -0.06(-1.52%)
Dec 27, 2002 4.150 4.152 4.068 4.068 35,300 -0.10(-2.44%)
Dec 26, 2002 4.168 4.170 4.167 4.170 6,900 -0.01(-0.24%)
Dec 24, 2002 4.233 4.267 4.173 4.180 25,400 +0.00(+0.04%)
Dec 23, 2002 4.067 4.300 4.058 4.178 65,100 +0.14(+3.38%)
Dec 20, 2002 3.847 4.067 3.847 4.042 45,300 +0.21(+5.43%)
Dec 19, 2002 3.792 3.883 3.747 3.833 30,300 +0.04(+1.19%)
Dec 18, 2002 3.683 3.795 3.683 3.788 24,900 +0.10(+2.85%)
Dec 17, 2002 3.552 3.697 3.552 3.683 71,800 +0.15(+4.39%)
Dec 16, 2002 3.543 3.560 3.500 3.528 25,500 -0.01(-0.38%)
Dec 13, 2002 3.572 3.572 3.510 3.542 18,900 -0.04(-1.16%)
Dec 12, 2002 3.595 3.633 3.560 3.583 41,000 -0.03(-0.69%)
Dec 11, 2002 3.592 3.613 3.592 3.608 3,800 +0.01(+0.37%)
Dec 10, 2002 3.563 3.600 3.563 3.595 5,400 +0.03(+0.94%)
Dec 09, 2002 3.652 3.702 3.562 3.562 12,200 -0.07(-2.02%)
Dec 06, 2002 3.553 3.643 3.553 3.635 16,200 +0.05(+1.39%)
Dec 05, 2002 3.557 3.585 3.475 3.585 32,300 +0.01(+0.19%)
Dec 04, 2002 3.608 3.608 3.533 3.578 41,400 -0.03(-0.74%)
Dec 03, 2002 3.683 3.700 3.598 3.605 37,200 -0.12(-3.26%)
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.