Skip to main content

Cameco Corporation (NY: CCJ )

41.13 +1.02 (+2.56%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.6018 0.6233 0.6018 0.6213 72,325 +0.01(+2.42%)
Mar 28, 2003 0.5948 0.6066 0.5912 0.6066 56,826 +0.01(+1.63%)
Mar 27, 2003 0.6057 0.6057 0.5969 0.5969 25,092 -0.01(-1.38%)
Mar 26, 2003 0.6030 0.6070 0.6030 0.6052 81,919 +0.00(+0.56%)
Mar 25, 2003 0.6030 0.6041 0.5976 0.6018 76,015 +0.00(+0.04%)
Mar 24, 2003 0.5985 0.6079 0.5985 0.6016 81,919 +0.00(+0.72%)
Mar 21, 2003 0.5917 0.6003 0.5874 0.5973 59,778 +0.01(+1.54%)
Mar 20, 2003 0.6052 0.6095 0.5883 0.5883 177,122 -0.02(-3.23%)
Mar 19, 2003 0.6030 0.6134 0.6007 0.6079 98,893 +0.00(+0.82%)
Mar 18, 2003 0.5908 0.6109 0.5906 0.6030 277,491 +0.01(+2.10%)
Mar 17, 2003 0.5856 0.5971 0.5856 0.5906 76,753 +0.01(+0.93%)
Mar 14, 2003 0.5736 0.5856 0.5736 0.5851 92,989 +0.02(+3.76%)
Mar 13, 2003 0.5614 0.5639 0.5607 0.5639 56,826 +0.00(+0.85%)
Mar 12, 2003 0.5601 0.5632 0.5544 0.5592 53,874 +0.00(+0.00%)
Mar 11, 2003 0.5526 0.5623 0.5526 0.5592 133,579 +0.01(+2.23%)
Mar 10, 2003 0.5424 0.5510 0.5402 0.5470 106,273 +0.00(+0.66%)
Mar 07, 2003 0.5352 0.5447 0.5341 0.5434 36,162 +0.01(+1.56%)
Mar 06, 2003 0.5352 0.5379 0.5325 0.5350 35,424 +0.00(+0.17%)
Mar 05, 2003 0.5312 0.5366 0.5294 0.5341 73,063 +0.01(+1.63%)
Mar 04, 2003 0.5343 0.5343 0.5253 0.5255 64,944 -0.01(-1.69%)
Mar 03, 2003 0.5454 0.5476 0.5327 0.5345 104,797 -0.01(-1.91%)
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%)
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.