Cameco Corporation (NY: CCJ )

17.04 USD -0.33 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 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%)
May 01, 2003 4.300 4.400 4.300 4.390 25,800 +0.07(+1.74%)
Apr 30, 2003 4.283 4.315 4.275 4.315 18,800 +0.04(+0.98%)
Apr 29, 2003 4.250 4.287 4.178 4.273 11,700 +0.03(+0.67%)
Apr 28, 2003 4.217 4.260 4.217 4.245 36,400 +0.12(+2.99%)
Apr 25, 2003 3.967 4.133 3.963 4.122 20,700 +0.14(+3.60%)
Apr 24, 2003 3.942 3.992 3.933 3.978 7,100 -0.02(-0.42%)
Apr 23, 2003 3.917 3.997 3.897 3.995 32,800 +0.05(+1.22%)
Apr 22, 2003 3.873 3.947 3.873 3.947 5,000 +0.08(+2.02%)
Apr 21, 2003 3.932 3.937 3.858 3.868 4,600 -0.05(-1.32%)
Apr 17, 2003 3.925 4.000 3.903 3.920 58,300 +0.15(+4.02%)
Apr 16, 2003 3.673 3.785 3.585 3.768 74,100 +0.11(+3.05%)
Apr 15, 2003 3.565 3.680 3.505 3.657 43,000 +0.08(+2.14%)
Apr 14, 2003 3.388 3.580 3.388 3.580 131,500 -0.25(-6.65%)
Apr 11, 2003 4.000 4.020 3.825 3.835 82,600 -0.30(-7.29%)
Apr 10, 2003 4.157 4.157 4.023 4.137 44,800 -0.19(-4.32%)
Apr 09, 2003 4.292 4.328 4.290 4.323 18,600 +0.00(+0.04%)
Apr 08, 2003 4.267 4.332 4.267 4.322 22,300 +0.04(+0.89%)
Apr 07, 2003 4.442 4.442 4.237 4.283 36,100 -0.19(-4.28%)
Apr 04, 2003 4.470 4.475 4.450 4.475 2,000 +0.01(+0.34%)
Apr 03, 2003 4.510 4.510 4.458 4.460 6,600 -0.07(-1.47%)
Apr 02, 2003 4.545 4.545 4.487 4.527 5,600 -0.04(-0.77%)
Apr 01, 2003 4.625 4.637 4.557 4.562 11,800 -0.02(-0.51%)
Mar 31, 2003 4.442 4.600 4.442 4.585 9,800 +0.11(+2.42%)
Mar 28, 2003 4.390 4.477 4.363 4.477 7,700 +0.07(+1.63%)
Mar 27, 2003 4.470 4.470 4.405 4.405 3,400 -0.06(-1.38%)
Mar 26, 2003 4.450 4.480 4.450 4.467 11,100 +0.02(+0.56%)
Mar 25, 2003 4.450 4.458 4.410 4.442 10,300 +0.00(+0.04%)
Mar 24, 2003 4.417 4.487 4.417 4.440 11,100 +0.03(+0.72%)
Mar 21, 2003 4.367 4.430 4.335 4.408 8,100 +0.07(+1.54%)
Mar 20, 2003 4.467 4.498 4.342 4.342 24,000 -0.14(-3.23%)
Mar 19, 2003 4.450 4.527 4.433 4.487 13,400 +0.04(+0.82%)
Mar 18, 2003 4.360 4.508 4.358 4.450 37,600 +0.09(+2.10%)
Mar 17, 2003 4.322 4.407 4.322 4.358 10,400 +0.04(+0.93%)
Mar 14, 2003 4.233 4.322 4.233 4.318 12,600 +0.16(+3.76%)
Mar 13, 2003 4.143 4.162 4.138 4.162 7,700 +0.03(+0.85%)
Mar 12, 2003 4.133 4.157 4.092 4.127 7,300 +0.00(+0.00%)
Mar 11, 2003 4.078 4.150 4.078 4.127 18,100 +0.09(+2.23%)
Mar 10, 2003 4.003 4.067 3.987 4.037 14,400 +0.03(+0.66%)
Mar 07, 2003 3.950 4.020 3.942 4.010 4,900 +0.06(+1.56%)
Mar 06, 2003 3.950 3.970 3.930 3.948 4,800 +0.01(+0.17%)
Mar 05, 2003 3.920 3.960 3.907 3.942 9,900 +0.06(+1.63%)
Mar 04, 2003 3.943 3.943 3.877 3.878 8,800 -0.07(-1.69%)
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.