Cameco Corporation (NY: CCJ )

23.31 +0.33 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 3.207 3.220 3.133 3.143 17,821 -0.06(-1.91%)
Feb 28, 2003 3.166 3.204 3.163 3.204 9,287 +0.05(+1.64%)
Feb 27, 2003 3.162 3.174 3.137 3.153 7,153 +0.00(+0.08%)
Feb 26, 2003 3.137 3.161 3.137 3.150 5,773 +0.01(+0.47%)
Feb 25, 2003 3.159 3.174 3.123 3.135 12,927 -0.02(-0.76%)
Feb 24, 2003 3.238 3.283 3.158 3.159 33,510 -0.05(-1.41%)
Feb 21, 2003 3.240 3.240 3.204 3.204 12,299 -0.04(-1.23%)
Feb 20, 2003 3.273 3.273 3.240 3.244 20,457 +0.01(+0.21%)
Feb 19, 2003 3.188 3.247 3.188 3.238 20,583 +0.04(+1.20%)
Feb 18, 2003 3.134 3.203 3.134 3.199 24,850 +0.06(+1.77%)
Feb 14, 2003 3.162 3.170 3.143 3.143 9,538 -0.02(-0.75%)
Feb 13, 2003 3.131 3.176 3.131 3.167 15,562 +0.04(+1.14%)
Feb 12, 2003 3.109 3.211 3.095 3.131 19,077 +0.05(+1.73%)
Feb 11, 2003 3.121 3.121 3.069 3.078 22,465 -0.05(-1.65%)
Feb 10, 2003 3.126 3.130 3.115 3.130 7,153 -0.01(-0.30%)
Feb 07, 2003 3.164 3.164 3.127 3.139 4,769 -0.02(-0.71%)
Feb 06, 2003 3.159 3.162 3.149 3.162 6,149 -0.00(-0.08%)
Feb 05, 2003 3.171 3.175 3.151 3.164 19,202 -0.01(-0.21%)
Feb 04, 2003 3.166 3.191 3.166 3.171 19,453 -0.03(-0.83%)
Feb 03, 2003 3.207 3.207 3.187 3.198 10,919 -0.02(-0.50%)
Jan 31, 2003 3.246 3.251 3.194 3.214 12,801 -0.03(-0.82%)
Jan 30, 2003 3.285 3.285 3.200 3.240 19,955 -0.04(-1.17%)
Jan 29, 2003 3.223 3.293 3.207 3.279 23,971 +0.05(+1.48%)
Jan 28, 2003 3.207 3.234 3.138 3.231 45,810 +0.02(+0.50%)
Jan 27, 2003 3.242 3.242 3.135 3.215 19,704 -0.03(-1.06%)
Jan 24, 2003 3.307 3.325 3.227 3.249 17,068 -0.07(-2.04%)
Jan 23, 2003 3.340 3.357 3.316 3.317 26,105 -0.02(-0.52%)
Jan 22, 2003 3.333 3.350 3.333 3.334 5,898 -0.01(-0.36%)
Jan 21, 2003 3.366 3.372 3.307 3.346 16,190 +0.01(+0.40%)
Jan 17, 2003 3.419 3.419 3.328 3.333 28,490 -0.09(-2.68%)
Jan 16, 2003 3.373 3.438 3.366 3.425 26,105 +0.05(+1.54%)
Jan 15, 2003 3.340 3.373 3.340 3.373 5,522 +0.02(+0.55%)
Jan 14, 2003 3.366 3.378 3.352 3.354 16,817 +0.01(+0.40%)
Jan 13, 2003 3.293 3.341 3.284 3.341 31,000 +0.03(+0.96%)
Jan 10, 2003 3.272 3.319 3.263 3.309 12,801 +0.01(+0.32%)
Jan 09, 2003 3.293 3.300 3.272 3.299 19,830 +0.00(+0.00%)
Jan 08, 2003 3.358 3.366 3.296 3.299 22,716 -0.06(-1.78%)
Jan 07, 2003 3.426 3.426 3.338 3.358 21,587 -0.08(-2.24%)
Jan 06, 2003 3.373 3.449 3.373 3.435 16,943 +0.13(+3.94%)
Jan 03, 2003 3.234 3.312 3.223 3.305 30,498 +0.06(+1.72%)
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.