Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.9921 1.052 0.9911 1.037 986,837 +0.05(+5.58%)
Nov 26, 2003 0.9503 0.9848 0.9503 0.9819 504,021 +0.04(+4.57%)
Nov 25, 2003 0.9157 0.9482 0.9157 0.9390 344,985 +0.03(+3.65%)
Nov 24, 2003 0.9155 0.9155 0.9018 0.9059 288,711 -0.01(-1.05%)
Nov 21, 2003 0.9137 0.9159 0.9124 0.9155 192,474 -0.01(-0.73%)
Nov 20, 2003 0.9053 0.9247 0.9053 0.9223 255,272 +0.02(+2.57%)
Nov 19, 2003 0.9155 0.9155 0.8971 0.8992 246,301 -0.01(-1.06%)
Nov 18, 2003 0.9073 0.9129 0.9022 0.9088 297,682 +0.01(+0.72%)
Nov 17, 2003 0.8941 0.9022 0.8885 0.9022 132,937 +0.01(+0.91%)
Nov 14, 2003 0.8955 0.8965 0.8910 0.8941 181,056 -0.00(-0.48%)
Nov 13, 2003 0.8983 0.9063 0.8961 0.8983 1,021,091 +0.00(+0.34%)
Nov 12, 2003 0.8947 0.8986 0.8932 0.8953 253,641 +0.02(+2.22%)
Nov 11, 2003 0.8908 0.8908 0.8714 0.8759 165,560 -0.02(-2.01%)
Nov 10, 2003 0.8773 0.9004 0.8879 0.8939 439,591 +0.02(+1.89%)
Nov 07, 2003 0.8730 0.8808 0.8730 0.8773 161,482 +0.01(+1.42%)
Nov 06, 2003 0.8785 0.8785 0.8579 0.8650 212,047 -0.01(-1.33%)
Nov 05, 2003 0.8824 0.8849 0.8757 0.8767 138,646 -0.01(-0.88%)
Nov 04, 2003 0.8730 0.8845 0.8763 0.8845 242,223 +0.01(+1.31%)
Nov 03, 2003 0.8767 0.8769 0.8730 0.8730 214,633 -0.01(-1.36%)
Oct 31, 2003 0.8842 0.8851 0.8695 0.8851 985,206 +0.01(+0.74%)
Oct 30, 2003 0.8720 0.8785 0.8685 0.8785 346,616 +0.01(+1.68%)
Oct 29, 2003 0.8665 0.8667 0.8624 0.8640 163,113 +0.00(+0.55%)
Oct 28, 2003 0.8364 0.8593 0.8364 0.8593 485,263 +0.02(+2.64%)
Oct 27, 2003 0.8368 0.8387 0.8321 0.8373 111,732 -0.00(-0.32%)
Oct 24, 2003 0.8444 0.8511 0.8393 0.8399 189,211 -0.00(-0.34%)
Oct 23, 2003 0.8554 0.8554 0.8411 0.8428 108,470 -0.02(-2.04%)
Oct 22, 2003 0.8726 0.8781 0.8589 0.8603 177,793 +0.00(+0.05%)
Oct 21, 2003 0.8475 0.8636 0.8450 0.8599 164,744 +0.02(+1.81%)
Oct 20, 2003 0.8522 0.8552 0.8436 0.8446 146,802 -0.00(-0.26%)
Oct 17, 2003 0.8573 0.8573 0.8409 0.8469 163,113 -0.01(-1.31%)
Oct 16, 2003 0.8227 0.8620 0.8227 0.8581 411,862 +0.04(+4.43%)
Oct 15, 2003 0.8323 0.8346 0.8199 0.8217 173,716 -0.01(-1.52%)
Oct 14, 2003 0.8154 0.8479 0.8154 0.8344 363,743 +0.01(+1.14%)
Oct 13, 2003 0.8195 0.8195 0.8195 0.8250 137,015 +0.01(+1.69%)
Oct 10, 2003 0.7898 0.8193 0.7898 0.8113 284,633 +0.03(+4.34%)
Oct 09, 2003 0.7878 0.7896 0.7706 0.7776 140,277 -0.01(-1.07%)
Oct 08, 2003 0.7866 0.8027 0.7837 0.7860 246,301 +0.00(+0.03%)
Oct 07, 2003 0.7712 0.7831 0.7674 0.7858 385,763 +0.02(+3.08%)
Oct 06, 2003 0.7520 0.7622 0.7520 0.7622 209,601 +0.01(+1.30%)
Oct 03, 2003 0.7479 0.7600 0.7469 0.7524 176,978 +0.01(+1.29%)
Oct 02, 2003 0.7363 0.7424 0.7345 0.7428 93,790 +0.01(+1.39%)
Oct 01, 2003 0.7171 0.7330 0.7171 0.7326 356,403 +0.02(+2.75%)
Sep 30, 2003 0.7112 0.7175 0.7071 0.7130 3,468,612 +0.01(+0.98%)
Sep 29, 2003 0.6956 0.7067 0.6901 0.7061 116,626 +0.00(+0.00%)
Sep 26, 2003 0.7116 0.7128 0.7044 0.7061 142,724 -0.01(-1.29%)
Sep 25, 2003 0.7161 0.7204 0.7153 0.7153 29,360 +0.00(+0.06%)
Sep 24, 2003 0.7150 0.7214 0.7116 0.7148 176,162 -0.01(-0.88%)
Sep 23, 2003 0.7265 0.7265 0.7210 0.7212 164,744 -0.00(-0.45%)
Sep 22, 2003 0.7418 0.7428 0.7242 0.7244 224,281 -0.01(-1.99%)
Sep 19, 2003 0.7387 0.7459 0.7385 0.7392 360,481 +0.01(+1.63%)
Sep 18, 2003 0.7187 0.7285 0.7177 0.7273 48,934 +0.01(+1.40%)
Sep 17, 2003 0.7173 0.7173 0.7173 0.7173 145,986 +0.00(+0.54%)
Sep 16, 2003 0.7110 0.7191 0.7134 0.7134 104,392 +0.00(+0.34%)
Sep 15, 2003 0.7071 0.7112 0.7022 0.7110 42,409 +0.01(+1.02%)
Sep 12, 2003 0.6989 0.7081 0.6960 0.7038 185,949 +0.01(+0.85%)
Sep 11, 2003 0.6887 0.6995 0.6881 0.6979 53,827 +0.00(+0.38%)
Sep 10, 2003 0.6969 0.6969 0.6907 0.6952 325,411 -0.02(-3.08%)
Sep 09, 2003 0.6981 0.7173 0.6981 0.7173 138,646 +0.02(+2.81%)
Sep 08, 2003 0.7150 0.7150 0.6834 0.6977 268,322 -0.02(-2.23%)
Sep 05, 2003 0.7030 0.7204 0.7030 0.7136 89,712 +0.01(+1.07%)
Sep 04, 2003 0.6999 0.7063 0.6989 0.7061 120,704 -0.00(-0.29%)
Sep 03, 2003 0.7028 0.7091 0.7026 0.7081 358,850 +0.00(+0.32%)
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.