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: 7:00 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 (%)
Feb 28, 2003 0.5384 0.5449 0.5379 0.5449 54,612 +0.01(+1.64%)
Feb 27, 2003 0.5377 0.5397 0.5334 0.5361 42,066 +0.00(+0.08%)
Feb 26, 2003 0.5334 0.5375 0.5334 0.5357 33,948 +0.00(+0.47%)
Feb 25, 2003 0.5373 0.5397 0.5312 0.5332 76,015 -0.00(-0.76%)
Feb 24, 2003 0.5506 0.5583 0.5370 0.5373 197,048 -0.01(-1.41%)
Feb 21, 2003 0.5510 0.5510 0.5449 0.5449 72,325 -0.01(-1.23%)
Feb 20, 2003 0.5567 0.5567 0.5510 0.5517 120,295 +0.00(+0.21%)
Feb 19, 2003 0.5422 0.5522 0.5422 0.5506 121,033 +0.01(+1.20%)
Feb 18, 2003 0.5330 0.5447 0.5330 0.5440 146,126 +0.01(+1.77%)
Feb 14, 2003 0.5377 0.5391 0.5345 0.5345 56,088 -0.00(-0.75%)
Feb 13, 2003 0.5325 0.5402 0.5325 0.5386 91,513 +0.01(+1.14%)
Feb 12, 2003 0.5287 0.5461 0.5264 0.5325 112,177 +0.01(+1.73%)
Feb 11, 2003 0.5307 0.5307 0.5219 0.5235 132,103 -0.01(-1.65%)
Feb 10, 2003 0.5316 0.5323 0.5298 0.5323 42,066 -0.00(-0.30%)
Feb 07, 2003 0.5382 0.5382 0.5318 0.5339 28,044 -0.00(-0.71%)
Feb 06, 2003 0.5373 0.5377 0.5354 0.5377 36,162 -0.00(-0.08%)
Feb 05, 2003 0.5393 0.5400 0.5359 0.5382 112,915 -0.00(-0.21%)
Feb 04, 2003 0.5384 0.5427 0.5384 0.5393 114,391 -0.00(-0.83%)
Feb 03, 2003 0.5454 0.5454 0.5420 0.5438 64,206 -0.00(-0.50%)
Jan 31, 2003 0.5519 0.5528 0.5431 0.5465 75,277 -0.00(-0.82%)
Jan 30, 2003 0.5587 0.5587 0.5443 0.5510 117,343 -0.01(-1.17%)
Jan 29, 2003 0.5481 0.5601 0.5454 0.5576 140,959 +0.01(+1.48%)
Jan 28, 2003 0.5454 0.5499 0.5336 0.5494 269,373 +0.00(+0.50%)
Jan 27, 2003 0.5513 0.5513 0.5332 0.5467 115,867 -0.01(-1.06%)
Jan 24, 2003 0.5623 0.5655 0.5488 0.5526 100,369 -0.01(-2.04%)
Jan 23, 2003 0.5680 0.5709 0.5639 0.5641 153,506 -0.00(-0.52%)
Jan 22, 2003 0.5668 0.5698 0.5668 0.5671 34,686 -0.00(-0.36%)
Jan 21, 2003 0.5725 0.5734 0.5623 0.5691 95,203 +0.00(+0.40%)
Jan 17, 2003 0.5815 0.5815 0.5659 0.5668 167,528 -0.02(-2.68%)
Jan 16, 2003 0.5736 0.5847 0.5725 0.5824 153,506 +0.01(+1.54%)
Jan 15, 2003 0.5680 0.5736 0.5680 0.5736 32,472 +0.00(+0.55%)
Jan 14, 2003 0.5725 0.5745 0.5700 0.5705 98,893 +0.00(+0.40%)
Jan 13, 2003 0.5601 0.5682 0.5585 0.5682 182,288 +0.01(+0.96%)
Jan 10, 2003 0.5565 0.5644 0.5549 0.5628 75,277 +0.00(+0.32%)
Jan 09, 2003 0.5601 0.5612 0.5565 0.5610 116,605 +0.00(+0.00%)
Jan 08, 2003 0.5711 0.5725 0.5605 0.5610 133,579 -0.01(-1.78%)
Jan 07, 2003 0.5826 0.5826 0.5677 0.5711 126,937 -0.01(-2.24%)
Jan 06, 2003 0.5736 0.5865 0.5736 0.5842 99,631 +0.02(+3.94%)
Jan 03, 2003 0.5499 0.5632 0.5481 0.5621 179,336 +0.01(+1.72%)
Jan 02, 2003 0.5431 0.5533 0.5397 0.5526 472,326 +0.01(+2.17%)
Dec 31, 2002 0.5386 0.5440 0.5386 0.5409 554,983 -0.00(-0.37%)
Dec 30, 2002 0.5544 0.5601 0.5325 0.5429 218,451 -0.01(-1.52%)
Dec 27, 2002 0.5623 0.5625 0.5513 0.5513 260,517 -0.01(-2.44%)
Dec 26, 2002 0.5648 0.5650 0.5646 0.5650 50,922 -0.00(-0.24%)
Dec 24, 2002 0.5736 0.5781 0.5655 0.5664 187,454 +0.00(+0.04%)
Dec 23, 2002 0.5510 0.5826 0.5499 0.5662 480,444 +0.02(+3.38%)
Dec 20, 2002 0.5212 0.5510 0.5212 0.5476 334,318 +0.03(+5.43%)
Dec 19, 2002 0.5138 0.5262 0.5077 0.5194 223,617 +0.01(+1.19%)
Dec 18, 2002 0.4991 0.5142 0.4991 0.5133 183,764 +0.01(+2.85%)
Dec 17, 2002 0.4812 0.5009 0.4812 0.4991 529,891 +0.02(+4.39%)
Dec 16, 2002 0.4801 0.4824 0.4742 0.4781 188,192 -0.00(-0.38%)
Dec 13, 2002 0.4840 0.4840 0.4756 0.4799 139,483 -0.01(-1.16%)
Dec 12, 2002 0.4871 0.4923 0.4824 0.4855 302,584 -0.00(-0.69%)
Dec 11, 2002 0.4867 0.4896 0.4867 0.4889 28,044 +0.00(+0.37%)
Dec 10, 2002 0.4828 0.4878 0.4828 0.4871 39,852 +0.00(+0.94%)
Dec 09, 2002 0.4948 0.5016 0.4826 0.4826 90,037 -0.01(-2.02%)
Dec 06, 2002 0.4815 0.4937 0.4815 0.4925 119,557 +0.01(+1.39%)
Dec 05, 2002 0.4819 0.4858 0.4709 0.4858 238,377 +0.00(+0.19%)
Dec 04, 2002 0.4889 0.4889 0.4788 0.4849 305,536 -0.00(-0.74%)
Dec 03, 2002 0.4991 0.5013 0.4876 0.4885 274,539 -0.02(-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.