Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.475 5.517 5.417 5.417 16,500 -0.10(-1.72%)
Jun 27, 2003 5.467 5.530 5.458 5.512 7,800 +0.07(+1.29%)
Jun 26, 2003 5.430 5.467 5.407 5.442 6,700 -0.02(-0.46%)
Jun 25, 2003 5.498 5.550 5.467 5.467 6,500 +0.04(+0.77%)
Jun 24, 2003 5.340 5.448 5.340 5.425 11,800 +0.05(+0.87%)
Jun 23, 2003 5.400 5.400 5.310 5.378 42,100 +0.01(+0.19%)
Jun 20, 2003 5.467 5.500 5.307 5.368 13,700 -0.11(-2.10%)
Jun 19, 2003 5.565 5.570 5.475 5.483 33,700 -0.19(-3.26%)
Jun 18, 2003 5.825 5.825 5.622 5.668 40,700 -0.18(-3.05%)
Jun 17, 2003 5.695 5.857 5.695 5.847 20,600 +0.15(+2.57%)
Jun 16, 2003 5.580 5.705 5.522 5.700 24,700 +0.16(+2.92%)
Jun 13, 2003 5.583 5.708 5.470 5.538 29,600 -0.00(-0.06%)
Jun 12, 2003 5.422 5.587 5.398 5.542 38,900 +0.16(+3.00%)
Jun 11, 2003 5.237 5.382 5.237 5.380 129,500 +0.15(+2.84%)
Jun 10, 2003 5.233 5.247 5.202 5.232 56,700 +0.02(+0.42%)
Jun 09, 2003 5.292 5.292 5.208 5.210 39,500 -0.06(-1.11%)
Jun 06, 2003 5.322 5.322 5.252 5.268 15,100 -0.07(-1.25%)
Jun 05, 2003 5.250 5.345 5.250 5.335 17,800 +0.07(+1.30%)
Jun 04, 2003 5.107 5.283 5.107 5.267 27,700 +0.20(+3.95%)
Jun 03, 2003 4.933 5.107 4.933 5.067 20,100 +0.07(+1.33%)
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.