Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.327 1.327 1.292 1.301 794,837 -0.02(-1.30%)
Dec 30, 2003 1.301 1.332 1.291 1.318 1,369,747 +0.02(+1.28%)
Dec 29, 2003 1.282 1.326 1.279 1.301 2,515,139 +0.02(+1.50%)
Dec 26, 2003 1.253 1.284 1.251 1.282 883,398 +0.05(+3.69%)
Dec 24, 2003 1.224 1.240 1.214 1.236 427,308 +0.02(+1.54%)
Dec 23, 2003 1.224 1.224 1.213 1.218 1,224,359 +0.01(+0.54%)
Dec 22, 2003 1.189 1.216 1.185 1.211 1,443,548 +0.03(+2.54%)
Dec 19, 2003 1.184 1.184 1.168 1.181 653,139 -0.00(-0.42%)
Dec 18, 2003 1.194 1.195 1.185 1.186 1,298,898 -0.01(-0.70%)
Dec 17, 2003 1.190 1.201 1.177 1.194 2,122,518 +0.00(+0.36%)
Dec 16, 2003 1.173 1.201 1.169 1.190 1,027,310 +0.03(+2.91%)
Dec 15, 2003 1.151 1.160 1.134 1.156 864,210 +0.00(+0.37%)
Dec 12, 2003 1.142 1.169 1.142 1.152 993,362 +0.02(+1.69%)
Dec 11, 2003 1.143 1.143 1.125 1.133 805,907 -0.03(-2.20%)
Dec 10, 2003 1.185 1.185 1.119 1.159 1,418,456 -0.03(-2.53%)
Dec 09, 2003 1.217 1.217 1.186 1.189 870,852 -0.03(-2.23%)
Dec 08, 2003 1.195 1.220 1.194 1.216 1,687,829 +0.03(+2.71%)
Dec 05, 2003 1.156 1.183 1.145 1.184 804,431 +0.03(+2.81%)
Dec 04, 2003 1.153 1.154 1.112 1.151 918,822 -0.00(-0.35%)
Dec 03, 2003 1.197 1.197 1.152 1.155 1,570,486 -0.03(-2.37%)
Dec 02, 2003 1.165 1.216 1.158 1.183 4,573,450 +0.02(+2.14%)
Dec 01, 2003 1.146 1.186 1.146 1.159 1,855,358 +0.01(+1.12%)
Nov 28, 2003 1.096 1.163 1.095 1.146 892,992 +0.06(+5.58%)
Nov 26, 2003 1.050 1.088 1.050 1.085 456,090 +0.05(+4.57%)
Nov 25, 2003 1.012 1.048 1.012 1.038 312,178 +0.04(+3.65%)
Nov 24, 2003 1.012 1.012 0.9966 1.001 261,255 -0.01(-1.05%)
Nov 21, 2003 1.010 1.012 1.008 1.012 174,170 -0.01(-0.73%)
Nov 20, 2003 1.000 1.022 1.000 1.019 230,997 +0.03(+2.57%)
Nov 19, 2003 1.012 1.012 0.9914 0.9937 222,879 -0.01(-1.06%)
Nov 18, 2003 1.003 1.009 0.9971 1.004 269,373 +0.01(+0.72%)
Nov 17, 2003 0.9880 0.9971 0.9819 0.9971 120,295 +0.01(+0.91%)
Nov 14, 2003 0.9896 0.9907 0.9846 0.9880 163,838 -0.00(-0.48%)
Nov 13, 2003 0.9928 1.002 0.9903 0.9928 923,989 +0.00(+0.34%)
Nov 12, 2003 0.9887 0.9930 0.9871 0.9894 229,521 +0.02(+2.22%)
Nov 11, 2003 0.9844 0.9844 0.9629 0.9679 149,816 -0.02(-2.01%)
Nov 10, 2003 0.9695 0.9950 0.9812 0.9878 397,787 +0.02(+1.89%)
Nov 07, 2003 0.9648 0.9733 0.9648 0.9695 146,126 +0.01(+1.42%)
Nov 06, 2003 0.9709 0.9709 0.9480 0.9559 191,882 -0.01(-1.33%)
Nov 05, 2003 0.9751 0.9779 0.9677 0.9688 125,461 -0.01(-0.88%)
Nov 04, 2003 0.9648 0.9774 0.9684 0.9774 219,189 +0.01(+1.31%)
Nov 03, 2003 0.9688 0.9690 0.9648 0.9648 194,222 -0.01(-1.36%)
Oct 31, 2003 0.9772 0.9781 0.9609 0.9781 891,516 +0.01(+0.74%)
Oct 30, 2003 0.9636 0.9709 0.9598 0.9709 313,654 +0.02(+1.68%)
Oct 29, 2003 0.9575 0.9578 0.9530 0.9548 147,602 +0.01(+0.55%)
Oct 28, 2003 0.9243 0.9496 0.9243 0.9496 439,116 +0.02(+2.64%)
Oct 27, 2003 0.9248 0.9268 0.9196 0.9252 101,107 -0.00(-0.32%)
Oct 24, 2003 0.9331 0.9406 0.9275 0.9282 171,218 -0.00(-0.34%)
Oct 23, 2003 0.9453 0.9453 0.9295 0.9313 98,155 -0.02(-2.04%)
Oct 22, 2003 0.9643 0.9704 0.9492 0.9508 160,886 +0.00(+0.05%)
Oct 21, 2003 0.9365 0.9544 0.9338 0.9503 149,078 +0.02(+1.81%)
Oct 20, 2003 0.9417 0.9451 0.9322 0.9334 132,841 -0.00(-0.26%)
Oct 17, 2003 0.9474 0.9474 0.9293 0.9358 147,602 -0.01(-1.31%)
Oct 16, 2003 0.9092 0.9526 0.9092 0.9483 372,695 +0.04(+4.43%)
Oct 15, 2003 0.9198 0.9223 0.9060 0.9081 157,196 -0.01(-1.52%)
Oct 14, 2003 0.9011 0.9370 0.9011 0.9221 329,152 +0.01(+1.14%)
Oct 13, 2003 0.9056 0.9056 0.9056 0.9117 123,985 +0.02(+1.69%)
Oct 10, 2003 0.8728 0.9054 0.8728 0.8966 257,565 +0.04(+4.34%)
Oct 09, 2003 0.8706 0.8726 0.8516 0.8593 126,937 -0.01(-1.07%)
Oct 08, 2003 0.8692 0.8871 0.8661 0.8686 222,879 +0.00(+0.03%)
Oct 07, 2003 0.8523 0.8654 0.8480 0.8683 349,078 +0.03(+3.08%)
Oct 06, 2003 0.8311 0.8424 0.8311 0.8424 189,668 +0.01(+1.30%)
Oct 03, 2003 0.8265 0.8399 0.8254 0.8315 160,148 +0.01(+1.29%)
Oct 02, 2003 0.8137 0.8204 0.8116 0.8209 84,871 +0.01(+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.