Skip to main content

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

Historical Prices

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.