Cameco Corporation (NY: CCJ )

20.28 USD +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.792 9.792 9.533 9.600 107,700 -0.13(-1.30%)
Dec 30, 2003 9.603 9.827 9.525 9.727 185,600 +0.12(+1.28%)
Dec 29, 2003 9.462 9.783 9.438 9.603 340,800 +0.14(+1.50%)
Dec 26, 2003 9.250 9.475 9.233 9.462 119,700 +0.34(+3.69%)
Dec 24, 2003 9.033 9.148 8.958 9.125 57,900 +0.14(+1.54%)
Dec 23, 2003 9.030 9.032 8.950 8.987 165,900 +0.05(+0.54%)
Dec 22, 2003 8.773 8.973 8.745 8.938 195,600 +0.22(+2.54%)
Dec 19, 2003 8.740 8.740 8.617 8.717 88,500 -0.04(-0.42%)
Dec 18, 2003 8.815 8.820 8.745 8.753 176,000 -0.06(-0.70%)
Dec 17, 2003 8.783 8.862 8.685 8.815 287,600 +0.03(+0.36%)
Dec 16, 2003 8.658 8.867 8.630 8.783 139,200 +0.25(+2.91%)
Dec 15, 2003 8.492 8.560 8.367 8.535 117,100 +0.03(+0.37%)
Dec 12, 2003 8.432 8.627 8.432 8.503 134,600 +0.14(+1.69%)
Dec 11, 2003 8.435 8.435 8.305 8.362 109,200 -0.19(-2.20%)
Dec 10, 2003 8.747 8.747 8.258 8.550 192,200 -0.22(-2.53%)
Dec 09, 2003 8.983 8.983 8.750 8.772 118,000 -0.20(-2.23%)
Dec 08, 2003 8.817 9.005 8.810 8.972 228,700 +0.24(+2.71%)
Dec 05, 2003 8.533 8.730 8.450 8.735 109,000 +0.24(+2.81%)
Dec 04, 2003 8.508 8.513 8.207 8.497 124,500 -0.03(-0.35%)
Dec 03, 2003 8.833 8.833 8.502 8.527 212,800 -0.21(-2.37%)
Dec 02, 2003 8.600 8.975 8.547 8.733 619,700 +0.18(+2.14%)
Dec 01, 2003 8.458 8.750 8.458 8.550 251,400 +0.10(+1.12%)
Nov 28, 2003 8.092 8.583 8.083 8.455 121,000 +0.45(+5.58%)
Nov 26, 2003 7.750 8.032 7.750 8.008 61,800 +0.35(+4.57%)
Nov 25, 2003 7.468 7.733 7.468 7.658 42,300 +0.27(+3.65%)
Nov 24, 2003 7.467 7.467 7.355 7.388 35,400 -0.08(-1.05%)
Nov 21, 2003 7.452 7.470 7.442 7.467 23,600 -0.06(-0.73%)
Nov 20, 2003 7.383 7.542 7.383 7.522 31,300 +0.19(+2.57%)
Nov 19, 2003 7.467 7.467 7.317 7.333 30,200 -0.08(-1.06%)
Nov 18, 2003 7.400 7.445 7.358 7.412 36,500 +0.05(+0.72%)
Nov 17, 2003 7.292 7.358 7.247 7.358 16,300 +0.07(+0.91%)
Nov 14, 2003 7.303 7.312 7.267 7.292 22,200 -0.04(-0.48%)
Nov 13, 2003 7.327 7.392 7.308 7.327 125,200 +0.02(+0.34%)
Nov 12, 2003 7.297 7.328 7.285 7.302 31,100 +0.16(+2.22%)
Nov 11, 2003 7.265 7.265 7.107 7.143 20,300 -0.15(-2.01%)
Nov 10, 2003 7.155 7.343 7.242 7.290 53,900 +0.13(+1.89%)
Nov 07, 2003 7.120 7.183 7.120 7.155 19,800 +0.10(+1.42%)
Nov 06, 2003 7.165 7.165 6.997 7.055 26,000 -0.10(-1.33%)
Nov 05, 2003 7.197 7.217 7.142 7.150 17,000 -0.06(-0.88%)
Nov 04, 2003 7.120 7.213 7.147 7.213 29,700 +0.09(+1.31%)
Nov 03, 2003 7.150 7.152 7.120 7.120 26,317 -0.10(-1.36%)
Oct 31, 2003 7.212 7.218 7.092 7.218 120,800 +0.05(+0.74%)
Oct 30, 2003 7.112 7.165 7.083 7.165 42,500 +0.12(+1.68%)
Oct 29, 2003 7.067 7.068 7.033 7.047 20,000 +0.04(+0.55%)
Oct 28, 2003 6.822 7.008 6.822 7.008 59,500 +0.18(+2.64%)
Oct 27, 2003 6.825 6.840 6.787 6.828 13,700 -0.02(-0.32%)
Oct 24, 2003 6.887 6.942 6.845 6.850 23,200 -0.02(-0.34%)
Oct 23, 2003 6.977 6.977 6.860 6.873 13,300 -0.14(-2.04%)
Oct 22, 2003 7.117 7.162 7.005 7.017 21,800 +0.00(+0.05%)
Oct 21, 2003 6.912 7.043 6.892 7.013 20,200 +0.12(+1.81%)
Oct 20, 2003 6.950 6.975 6.880 6.888 18,000 -0.02(-0.26%)
Oct 17, 2003 6.992 6.992 6.858 6.907 20,000 -0.09(-1.31%)
Oct 16, 2003 6.710 7.030 6.710 6.998 50,500 +0.30(+4.43%)
Oct 15, 2003 6.788 6.807 6.687 6.702 21,300 -0.10(-1.52%)
Oct 14, 2003 6.650 6.915 6.650 6.805 44,600 +0.08(+1.14%)
Oct 13, 2003 6.683 6.683 6.683 6.728 16,800 +0.11(+1.69%)
Oct 10, 2003 6.442 6.682 6.442 6.617 34,900 +0.28(+4.34%)
Oct 09, 2003 6.425 6.440 6.285 6.342 17,200 -0.07(-1.07%)
Oct 08, 2003 6.415 6.547 6.392 6.410 30,200 +0.00(+0.03%)
Oct 07, 2003 6.290 6.387 6.258 6.408 47,300 +0.19(+3.08%)
Oct 06, 2003 6.133 6.217 6.133 6.217 25,700 +0.08(+1.30%)
Oct 03, 2003 6.100 6.198 6.092 6.137 21,700 +0.08(+1.29%)
Oct 02, 2003 6.005 6.055 5.990 6.058 11,500 +0.08(+1.39%)
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.