Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.481 6.875 6.474 6.772 151,073 +0.36(+5.58%)
Nov 26, 2003 6.207 6.433 6.207 6.414 77,159 +0.28(+4.57%)
Nov 25, 2003 5.982 6.194 5.982 6.134 52,813 +0.22(+3.65%)
Nov 24, 2003 5.980 5.980 5.891 5.918 44,198 -0.06(-1.05%)
Nov 21, 2003 5.968 5.983 5.960 5.980 29,465 -0.04(-0.73%)
Nov 20, 2003 5.914 6.040 5.914 6.024 39,079 +0.15(+2.57%)
Nov 19, 2003 5.980 5.980 5.860 5.874 37,705 -0.06(-1.06%)
Nov 18, 2003 5.927 5.963 5.894 5.936 45,571 +0.04(+0.72%)
Nov 17, 2003 5.840 5.894 5.804 5.894 20,351 +0.05(+0.91%)
Nov 14, 2003 5.850 5.856 5.820 5.840 27,717 -0.03(-0.48%)
Nov 13, 2003 5.868 5.920 5.854 5.868 156,317 +0.02(+0.34%)
Nov 12, 2003 5.844 5.870 5.835 5.848 38,829 +0.13(+2.22%)
Nov 11, 2003 5.819 5.819 5.692 5.721 25,345 -0.12(-2.01%)
Nov 10, 2003 5.731 5.882 5.800 5.839 67,296 +0.11(+1.89%)
Nov 07, 2003 5.703 5.753 5.703 5.731 24,721 +0.08(+1.42%)
Nov 06, 2003 5.739 5.739 5.604 5.651 32,462 -0.08(-1.33%)
Nov 05, 2003 5.764 5.780 5.720 5.727 21,225 -0.05(-0.88%)
Nov 04, 2003 5.703 5.777 5.724 5.777 37,081 +0.07(+1.31%)
Nov 03, 2003 5.727 5.728 5.703 5.703 32,857 -0.08(-1.36%)
Oct 31, 2003 5.776 5.781 5.680 5.781 150,823 +0.04(+0.74%)
Oct 30, 2003 5.696 5.739 5.673 5.739 53,063 +0.09(+1.68%)
Oct 29, 2003 5.660 5.661 5.633 5.644 24,970 +0.03(+0.55%)
Oct 28, 2003 5.464 5.613 5.464 5.613 74,288 +0.14(+2.64%)
Oct 27, 2003 5.466 5.478 5.436 5.469 17,105 -0.02(-0.32%)
Oct 24, 2003 5.516 5.560 5.482 5.486 28,966 -0.02(-0.34%)
Oct 23, 2003 5.588 5.588 5.494 5.505 16,605 -0.11(-2.04%)
Oct 22, 2003 5.700 5.736 5.611 5.620 27,218 +0.00(+0.05%)
Oct 21, 2003 5.536 5.641 5.520 5.617 25,220 +0.10(+1.81%)
Oct 20, 2003 5.566 5.587 5.510 5.517 22,473 -0.01(-0.27%)
Oct 17, 2003 5.600 5.600 5.493 5.532 24,970 -0.07(-1.31%)
Oct 16, 2003 5.374 5.631 5.374 5.605 63,051 +0.24(+4.43%)
Oct 15, 2003 5.437 5.452 5.356 5.368 26,593 -0.08(-1.52%)
Oct 14, 2003 5.326 5.538 5.326 5.450 55,684 +0.06(+1.14%)
Oct 13, 2003 5.353 5.353 5.353 5.389 20,975 +0.09(+1.69%)
Oct 10, 2003 5.159 5.352 5.159 5.300 43,574 +0.22(+4.34%)
Oct 09, 2003 5.146 5.158 5.034 5.079 21,474 -0.05(-1.07%)
Oct 08, 2003 5.138 5.243 5.119 5.134 37,705 +0.00(+0.03%)
Oct 07, 2003 5.038 5.115 5.013 5.133 59,056 +0.15(+3.08%)
Oct 06, 2003 4.912 4.979 4.912 4.979 32,087 +0.06(+1.30%)
Oct 03, 2003 4.886 4.964 4.879 4.915 27,093 +0.06(+1.29%)
Oct 02, 2003 4.810 4.850 4.798 4.852 14,358 +0.07(+1.40%)
Oct 01, 2003 4.684 4.788 4.684 4.786 54,561 +0.13(+2.75%)
Sep 30, 2003 4.645 4.687 4.619 4.657 531,004 +0.05(+0.98%)
Sep 29, 2003 4.544 4.616 4.508 4.612 17,854 +0.00(+0.00%)
Sep 26, 2003 4.648 4.656 4.601 4.612 21,849 -0.06(-1.29%)
Sep 25, 2003 4.677 4.705 4.672 4.672 4,494 +0.00(+0.06%)
Sep 24, 2003 4.671 4.712 4.648 4.669 26,968 -0.04(-0.88%)
Sep 23, 2003 4.746 4.746 4.710 4.711 25,220 -0.02(-0.45%)
Sep 22, 2003 4.846 4.852 4.731 4.732 34,334 -0.10(-1.99%)
Sep 19, 2003 4.826 4.872 4.824 4.828 55,185 +0.08(+1.63%)
Sep 18, 2003 4.695 4.759 4.688 4.751 7,491 +0.07(+1.40%)
Sep 17, 2003 4.685 4.685 4.685 4.685 22,348 +0.03(+0.54%)
Sep 16, 2003 4.644 4.697 4.660 4.660 15,981 +0.02(+0.34%)
Sep 15, 2003 4.619 4.645 4.587 4.644 6,492 +0.05(+1.02%)
Sep 12, 2003 4.565 4.625 4.547 4.597 28,466 +0.04(+0.85%)
Sep 11, 2003 4.499 4.569 4.495 4.559 8,240 +0.02(+0.38%)
Sep 10, 2003 4.552 4.552 4.512 4.541 49,816 -0.14(-3.08%)
Sep 09, 2003 4.560 4.685 4.560 4.685 21,225 +0.13(+2.81%)
Sep 08, 2003 4.671 4.671 4.464 4.557 41,077 -0.10(-2.23%)
Sep 05, 2003 4.592 4.705 4.592 4.661 13,733 +0.05(+1.07%)
Sep 04, 2003 4.572 4.613 4.565 4.612 18,478 -0.01(-0.29%)
Sep 03, 2003 4.591 4.632 4.589 4.625 54,935 +0.01(+0.32%)
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.