Cameco Corporation (NY: CCJ )

21.89 +0.36 (+1.70%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.824 3.924 3.809 3.917 13,680 +0.11(+2.86%)
May 29, 2003 3.771 3.809 3.755 3.809 16,441 +0.04(+0.99%)
May 28, 2003 3.878 3.878 3.771 3.771 11,044 -0.12(-3.01%)
May 27, 2003 3.862 3.920 3.862 3.888 13,429 +0.04(+1.07%)
May 23, 2003 3.771 3.867 3.771 3.847 22,591 +0.08(+2.01%)
May 22, 2003 3.791 3.814 3.745 3.771 66,518 +0.00(+0.00%)
May 21, 2003 3.677 3.814 3.677 3.771 53,842 +0.11(+2.90%)
May 20, 2003 3.612 3.665 3.612 3.665 23,218 +0.08(+2.22%)
May 19, 2003 3.592 3.611 3.585 3.585 4,267 -0.03(-0.84%)
May 16, 2003 3.625 3.639 3.560 3.616 33,886 +0.00(+0.11%)
May 15, 2003 3.526 3.616 3.506 3.612 34,890 +0.10(+2.84%)
May 14, 2003 3.486 3.532 3.485 3.512 12,174 +0.03(+0.95%)
May 13, 2003 3.471 3.485 3.453 3.479 39,534 +0.02(+0.61%)
May 12, 2003 3.465 3.498 3.453 3.458 11,295 +0.01(+0.15%)
May 09, 2003 3.419 3.494 3.419 3.453 34,263 +0.04(+1.05%)
May 08, 2003 3.512 3.514 3.386 3.417 26,356 -0.10(-2.83%)
May 07, 2003 3.546 3.548 3.504 3.516 18,951 -0.04(-1.16%)
May 06, 2003 3.572 3.572 3.527 3.558 27,235 +0.05(+1.48%)
May 05, 2003 3.511 3.523 3.479 3.506 7,906 +0.03(+0.80%)
May 02, 2003 3.519 3.566 3.473 3.478 24,850 -0.02(-0.57%)
May 01, 2003 3.426 3.506 3.426 3.498 32,380 +0.06(+1.74%)
Apr 30, 2003 3.413 3.438 3.406 3.438 23,595 +0.03(+0.98%)
Apr 29, 2003 3.386 3.415 3.329 3.405 14,684 +0.02(+0.67%)
Apr 28, 2003 3.360 3.394 3.360 3.382 45,684 +0.10(+2.99%)
Apr 25, 2003 3.161 3.293 3.158 3.284 25,979 +0.11(+3.60%)
Apr 24, 2003 3.141 3.180 3.134 3.170 8,910 -0.01(-0.42%)
Apr 23, 2003 3.121 3.184 3.105 3.183 41,166 +0.04(+1.22%)
Apr 22, 2003 3.086 3.145 3.086 3.145 6,275 +0.06(+2.02%)
Apr 21, 2003 3.133 3.137 3.074 3.082 5,773 -0.04(-1.32%)
Apr 17, 2003 3.127 3.187 3.110 3.123 73,170 +0.12(+4.02%)
Apr 16, 2003 2.927 3.016 2.856 3.002 93,000 +0.09(+3.05%)
Apr 15, 2003 2.840 2.932 2.793 2.914 53,968 +0.06(+2.14%)
Apr 14, 2003 2.700 2.852 2.700 2.852 165,041 -0.20(-6.65%)
Apr 11, 2003 3.187 3.203 3.048 3.056 103,668 -0.24(-7.29%)
Apr 10, 2003 3.312 3.312 3.206 3.296 56,227 -0.15(-4.32%)
Apr 09, 2003 3.419 3.449 3.418 3.445 23,344 +0.00(+0.04%)
Apr 08, 2003 3.400 3.451 3.400 3.443 27,988 +0.03(+0.89%)
Apr 07, 2003 3.539 3.539 3.376 3.413 45,308 -0.15(-4.28%)
Apr 04, 2003 3.562 3.566 3.546 3.566 2,510 +0.01(+0.34%)
Apr 03, 2003 3.593 3.593 3.552 3.554 8,283 -0.05(-1.47%)
Apr 02, 2003 3.621 3.621 3.575 3.607 7,028 -0.03(-0.77%)
Apr 01, 2003 3.685 3.694 3.631 3.635 14,809 -0.02(-0.51%)
Mar 31, 2003 3.539 3.665 3.539 3.653 12,299 +0.09(+2.42%)
Mar 28, 2003 3.498 3.567 3.477 3.567 9,664 +0.06(+1.63%)
Mar 27, 2003 3.562 3.562 3.510 3.510 4,267 -0.05(-1.38%)
Mar 26, 2003 3.546 3.570 3.546 3.559 13,931 +0.02(+0.56%)
Mar 25, 2003 3.546 3.552 3.514 3.539 12,927 +0.00(+0.04%)
Mar 24, 2003 3.519 3.575 3.519 3.538 13,931 +0.03(+0.72%)
Mar 21, 2003 3.479 3.530 3.454 3.512 10,166 +0.05(+1.54%)
Mar 20, 2003 3.559 3.584 3.459 3.459 30,121 -0.12(-3.23%)
Mar 19, 2003 3.546 3.607 3.532 3.575 16,817 +0.03(+0.82%)
Mar 18, 2003 3.474 3.592 3.473 3.546 47,190 +0.07(+2.10%)
Mar 17, 2003 3.443 3.511 3.443 3.473 13,052 +0.03(+0.93%)
Mar 14, 2003 3.373 3.443 3.373 3.441 15,813 +0.12(+3.76%)
Mar 13, 2003 3.301 3.316 3.297 3.316 9,664 +0.03(+0.85%)
Mar 12, 2003 3.293 3.312 3.260 3.288 9,162 +0.00(+0.00%)
Mar 11, 2003 3.249 3.307 3.249 3.288 22,716 +0.07(+2.23%)
Mar 10, 2003 3.190 3.240 3.176 3.216 18,073 +0.02(+0.66%)
Mar 07, 2003 3.147 3.203 3.141 3.195 6,149 +0.05(+1.56%)
Mar 06, 2003 3.147 3.163 3.131 3.146 6,024 +0.01(+0.17%)
Mar 05, 2003 3.123 3.155 3.113 3.141 12,425 +0.05(+1.63%)
Mar 04, 2003 3.142 3.142 3.089 3.090 11,044 -0.05(-1.69%)
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.