Cameco Corporation (NY: CCJ )

23.46 +0.35 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.800 4.925 4.780 4.917 10,900 +0.14(+2.86%)
May 29, 2003 4.733 4.780 4.713 4.780 13,100 +0.05(+0.99%)
May 28, 2003 4.867 4.867 4.733 4.733 8,800 -0.15(-3.01%)
May 27, 2003 4.847 4.920 4.847 4.880 10,700 +0.05(+1.07%)
May 23, 2003 4.733 4.853 4.733 4.828 18,000 +0.09(+2.01%)
May 22, 2003 4.758 4.787 4.700 4.733 53,000 +0.00(+0.00%)
May 21, 2003 4.615 4.787 4.615 4.733 42,900 +0.13(+2.90%)
May 20, 2003 4.533 4.600 4.533 4.600 18,500 +0.10(+2.22%)
May 19, 2003 4.508 4.532 4.500 4.500 3,400 -0.04(-0.84%)
May 16, 2003 4.550 4.567 4.468 4.538 27,000 +0.00(+0.11%)
May 15, 2003 4.425 4.538 4.400 4.533 27,800 +0.12(+2.84%)
May 14, 2003 4.375 4.433 4.373 4.408 9,700 +0.04(+0.95%)
May 13, 2003 4.357 4.373 4.333 4.367 31,500 +0.03(+0.61%)
May 12, 2003 4.348 4.390 4.333 4.340 9,000 +0.01(+0.15%)
May 09, 2003 4.292 4.385 4.292 4.333 27,300 +0.04(+1.05%)
May 08, 2003 4.408 4.410 4.250 4.288 21,000 -0.12(-2.83%)
May 07, 2003 4.450 4.453 4.398 4.413 15,100 -0.05(-1.16%)
May 06, 2003 4.483 4.483 4.427 4.465 21,700 +0.06(+1.48%)
May 05, 2003 4.407 4.422 4.367 4.400 6,300 +0.04(+0.80%)
May 02, 2003 4.417 4.475 4.358 4.365 19,800 -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.