Cameco Corporation (NY: CCJ )

23.31 +0.33 (+1.44%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.621 4.662 4.595 4.633 533,781 +0.05(+0.98%)
Sep 29, 2003 4.520 4.592 4.484 4.588 17,947 +0.00(+0.00%)
Sep 26, 2003 4.624 4.632 4.577 4.588 21,963 -0.06(-1.29%)
Sep 25, 2003 4.653 4.681 4.648 4.648 4,518 +0.00(+0.06%)
Sep 24, 2003 4.646 4.688 4.624 4.645 27,109 -0.04(-0.88%)
Sep 23, 2003 4.721 4.721 4.685 4.686 25,352 -0.02(-0.45%)
Sep 22, 2003 4.820 4.827 4.706 4.708 34,514 -0.10(-1.99%)
Sep 19, 2003 4.801 4.847 4.799 4.803 55,474 +0.08(+1.63%)
Sep 18, 2003 4.670 4.734 4.664 4.726 7,530 +0.07(+1.40%)
Sep 17, 2003 4.661 4.661 4.661 4.661 22,465 +0.03(+0.54%)
Sep 16, 2003 4.620 4.673 4.636 4.636 16,064 +0.02(+0.35%)
Sep 15, 2003 4.595 4.621 4.563 4.620 6,526 +0.05(+1.02%)
Sep 12, 2003 4.542 4.601 4.523 4.573 28,615 +0.04(+0.85%)
Sep 11, 2003 4.475 4.546 4.471 4.535 8,283 +0.02(+0.38%)
Sep 10, 2003 4.528 4.528 4.488 4.518 50,077 -0.14(-3.08%)
Sep 09, 2003 4.536 4.661 4.536 4.661 21,336 +0.13(+2.81%)
Sep 08, 2003 4.646 4.646 4.441 4.534 41,291 -0.10(-2.23%)
Sep 05, 2003 4.568 4.681 4.568 4.637 13,805 +0.05(+1.07%)
Sep 04, 2003 4.548 4.589 4.542 4.588 18,575 -0.01(-0.29%)
Sep 03, 2003 4.567 4.608 4.565 4.601 55,223 +0.01(+0.32%)
Sep 02, 2003 4.615 4.620 4.567 4.587 13,429 -0.00(-0.03%)
Aug 29, 2003 4.535 4.588 4.535 4.588 23,971 +0.07(+1.62%)
Aug 28, 2003 4.516 4.561 4.499 4.515 14,182 +0.01(+0.15%)
Aug 27, 2003 4.482 4.522 4.478 4.508 15,437 -0.03(-0.70%)
Aug 26, 2003 4.462 4.540 4.430 4.540 9,036 +0.09(+2.06%)
Aug 25, 2003 4.437 4.449 4.413 4.449 5,020 +0.03(+0.66%)
Aug 22, 2003 4.542 4.550 4.406 4.419 23,720 -0.10(-2.12%)
Aug 21, 2003 4.542 4.542 4.491 4.515 34,012 +0.03(+0.74%)
Aug 20, 2003 4.273 4.502 4.245 4.482 34,890 +0.21(+4.91%)
Aug 19, 2003 4.316 4.316 4.256 4.272 17,068 -0.03(-0.68%)
Aug 18, 2003 4.295 4.308 4.249 4.301 20,708 +0.03(+0.59%)
Aug 15, 2003 4.183 4.289 4.183 4.276 7,279 +0.11(+2.61%)
Aug 14, 2003 4.249 4.249 4.137 4.167 41,166 -0.09(-2.18%)
Aug 13, 2003 4.296 4.296 4.260 4.260 18,951 -0.02(-0.53%)
Aug 12, 2003 4.374 4.374 4.283 4.283 32,129 -0.09(-2.07%)
Aug 11, 2003 4.369 4.388 4.349 4.373 87,980 +0.07(+1.67%)
Aug 08, 2003 4.316 4.320 4.249 4.301 116,595 +0.00(+0.00%)
Aug 07, 2003 4.303 4.350 4.301 4.301 20,583 -0.02(-0.49%)
Aug 06, 2003 4.276 4.334 4.227 4.322 25,477 +0.03(+0.65%)
Aug 05, 2003 4.150 4.295 4.150 4.295 75,053 +0.18(+4.32%)
Aug 04, 2003 4.150 4.150 4.094 4.117 2,886 -0.02(-0.42%)
Aug 01, 2003 4.150 4.179 4.075 4.134 35,141 +0.00(+0.10%)
Jul 31, 2003 4.118 4.130 4.097 4.130 20,834 -0.01(-0.13%)
Jul 30, 2003 4.117 4.150 4.117 4.135 10,542 -0.05(-1.27%)
Jul 29, 2003 4.203 4.208 4.188 4.188 8,785 -0.02(-0.47%)
Jul 28, 2003 4.216 4.223 4.208 4.208 8,910 -0.01(-0.16%)
Jul 25, 2003 4.172 4.228 4.172 4.215 28,741 +0.06(+1.34%)
Jul 24, 2003 4.183 4.245 4.158 4.159 32,757 -0.01(-0.32%)
Jul 23, 2003 4.109 4.183 4.102 4.172 13,429 +0.06(+1.49%)
Jul 22, 2003 4.183 4.199 4.103 4.111 12,425 -0.09(-2.18%)
Jul 21, 2003 4.162 4.230 4.162 4.203 12,299 +0.07(+1.77%)
Jul 18, 2003 4.029 4.156 4.012 4.130 17,319 +0.08(+1.90%)
Jul 17, 2003 4.024 4.082 4.024 4.053 21,963 -0.02(-0.55%)
Jul 16, 2003 4.037 4.083 3.984 4.075 32,882 +0.05(+1.19%)
Jul 15, 2003 4.044 4.087 4.008 4.028 52,838 -0.13(-3.16%)
Jul 14, 2003 4.171 4.203 4.150 4.159 30,121 -0.00(-0.06%)
Jul 11, 2003 4.158 4.208 4.135 4.162 41,040 -0.00(-0.10%)
Jul 10, 2003 4.150 4.174 4.130 4.166 23,469 -0.05(-1.29%)
Jul 09, 2003 4.236 4.240 4.210 4.220 24,473 -0.04(-0.87%)
Jul 08, 2003 4.325 4.325 4.243 4.257 47,818 -0.07(-1.57%)
Jul 07, 2003 4.321 4.346 4.308 4.325 22,214 -0.06(-1.30%)
Jul 03, 2003 4.256 4.382 4.256 4.382 25,979 +0.12(+2.77%)
Jul 02, 2003 4.287 4.293 4.260 4.264 25,226 -0.03(-0.62%)
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.