Cameco Corporation (NY: CCJ )

23.77 -0.61 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.118 4.130 4.097 4.130 20,834 -0.01(-0.13%)
Jul 30, 2003 4.117 4.150 4.117 4.135 10,542 -0.05(-1.27%)
Jul 29, 2003 4.203 4.208 4.188 4.188 8,785 -0.02(-0.47%)
Jul 28, 2003 4.216 4.223 4.208 4.208 8,910 -0.01(-0.16%)
Jul 25, 2003 4.172 4.228 4.172 4.215 28,741 +0.06(+1.34%)
Jul 24, 2003 4.183 4.245 4.158 4.159 32,757 -0.01(-0.32%)
Jul 23, 2003 4.109 4.183 4.102 4.172 13,429 +0.06(+1.49%)
Jul 22, 2003 4.183 4.199 4.103 4.111 12,425 -0.09(-2.18%)
Jul 21, 2003 4.162 4.230 4.162 4.203 12,299 +0.07(+1.77%)
Jul 18, 2003 4.029 4.156 4.012 4.130 17,319 +0.08(+1.90%)
Jul 17, 2003 4.024 4.082 4.024 4.053 21,963 -0.02(-0.55%)
Jul 16, 2003 4.037 4.083 3.984 4.075 32,882 +0.05(+1.19%)
Jul 15, 2003 4.044 4.087 4.008 4.028 52,838 -0.13(-3.16%)
Jul 14, 2003 4.171 4.203 4.150 4.159 30,121 -0.00(-0.06%)
Jul 11, 2003 4.158 4.208 4.135 4.162 41,040 -0.00(-0.10%)
Jul 10, 2003 4.150 4.174 4.130 4.166 23,469 -0.05(-1.29%)
Jul 09, 2003 4.236 4.240 4.210 4.220 24,473 -0.04(-0.87%)
Jul 08, 2003 4.325 4.325 4.243 4.257 47,818 -0.07(-1.57%)
Jul 07, 2003 4.321 4.346 4.308 4.325 22,214 -0.06(-1.30%)
Jul 03, 2003 4.256 4.382 4.256 4.382 25,979 +0.12(+2.77%)
Jul 02, 2003 4.287 4.293 4.260 4.264 25,226 -0.03(-0.62%)
Jul 01, 2003 4.283 4.295 4.281 4.291 5,522 -0.03(-0.58%)
Jun 30, 2003 4.362 4.395 4.316 4.316 20,708 -0.08(-1.72%)
Jun 27, 2003 4.356 4.406 4.349 4.392 9,789 +0.06(+1.29%)
Jun 26, 2003 4.326 4.356 4.308 4.336 8,408 -0.02(-0.46%)
Jun 25, 2003 4.381 4.422 4.356 4.356 8,157 +0.03(+0.77%)
Jun 24, 2003 4.255 4.341 4.255 4.322 14,809 +0.04(+0.87%)
Jun 23, 2003 4.303 4.303 4.231 4.285 52,838 +0.01(+0.19%)
Jun 20, 2003 4.356 4.382 4.228 4.277 17,194 -0.09(-2.10%)
Jun 19, 2003 4.434 4.438 4.362 4.369 42,295 -0.15(-3.26%)
Jun 18, 2003 4.641 4.641 4.479 4.516 51,081 -0.14(-3.05%)
Jun 17, 2003 4.538 4.666 4.538 4.658 25,854 +0.12(+2.57%)
Jun 16, 2003 4.446 4.546 4.399 4.542 31,000 +0.13(+2.92%)
Jun 13, 2003 4.449 4.548 4.358 4.413 37,150 -0.00(-0.06%)
Jun 12, 2003 4.320 4.451 4.301 4.415 48,822 +0.13(+3.00%)
Jun 11, 2003 4.172 4.288 4.172 4.287 162,531 +0.12(+2.84%)
Jun 10, 2003 4.170 4.180 4.145 4.168 71,162 +0.02(+0.42%)
Jun 09, 2003 4.216 4.216 4.150 4.151 49,575 -0.05(-1.11%)
Jun 06, 2003 4.240 4.240 4.184 4.198 18,951 -0.05(-1.25%)
Jun 05, 2003 4.183 4.259 4.183 4.251 22,340 +0.05(+1.30%)
Jun 04, 2003 4.069 4.210 4.069 4.196 34,765 +0.16(+3.95%)
Jun 03, 2003 3.931 4.069 3.931 4.037 25,226 +0.05(+1.33%)
Jun 02, 2003 3.919 3.984 3.919 3.984 11,797 +0.07(+1.69%)
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%)
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.