Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 3.194 3.253 3.174 3.249 80,324 +0.07(+2.17%)
Dec 31, 2002 3.167 3.199 3.167 3.180 94,381 -0.01(-0.37%)
Dec 30, 2002 3.260 3.293 3.131 3.192 37,150 -0.05(-1.52%)
Dec 27, 2002 3.307 3.308 3.242 3.242 44,303 -0.08(-2.44%)
Dec 26, 2002 3.321 3.323 3.320 3.323 8,659 -0.01(-0.24%)
Dec 24, 2002 3.373 3.400 3.325 3.330 31,878 +0.00(+0.04%)
Dec 23, 2002 3.240 3.426 3.234 3.329 81,705 +0.11(+3.38%)
Dec 20, 2002 3.065 3.240 3.065 3.220 56,854 +0.17(+5.43%)
Dec 19, 2002 3.021 3.094 2.985 3.054 38,028 +0.04(+1.19%)
Dec 18, 2002 2.935 3.024 2.935 3.018 31,251 +0.08(+2.85%)
Dec 17, 2002 2.830 2.945 2.830 2.935 90,114 +0.12(+4.39%)
Dec 16, 2002 2.823 2.837 2.789 2.811 32,004 -0.01(-0.38%)
Dec 13, 2002 2.846 2.846 2.797 2.822 23,720 -0.03(-1.16%)
Dec 12, 2002 2.864 2.895 2.837 2.855 51,457 -0.02(-0.69%)
Dec 11, 2002 2.862 2.879 2.862 2.875 4,769 +0.01(+0.37%)
Dec 10, 2002 2.839 2.868 2.839 2.864 6,777 +0.03(+0.94%)
Dec 09, 2002 2.910 2.949 2.838 2.838 15,311 -0.06(-2.02%)
Dec 06, 2002 2.831 2.903 2.831 2.896 20,332 +0.04(+1.39%)
Dec 05, 2002 2.834 2.856 2.769 2.856 40,538 +0.01(+0.19%)
Dec 04, 2002 2.875 2.875 2.815 2.851 51,959 -0.02(-0.74%)
Dec 03, 2002 2.935 2.948 2.867 2.872 46,688 -0.10(-3.26%)
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.