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 (%)
Sep 30, 2003 0.7859 0.7929 0.7814 0.7879 3,138,758 +0.01(+0.98%)
Sep 29, 2003 0.7687 0.7809 0.7626 0.7803 105,535 +0.00(+0.00%)
Sep 26, 2003 0.7864 0.7877 0.7784 0.7803 129,151 -0.01(-1.29%)
Sep 25, 2003 0.7913 0.7961 0.7904 0.7904 26,568 +0.00(+0.06%)
Sep 24, 2003 0.7902 0.7972 0.7864 0.7900 159,410 -0.01(-0.88%)
Sep 23, 2003 0.8028 0.8028 0.7967 0.7970 149,078 -0.00(-0.45%)
Sep 22, 2003 0.8198 0.8209 0.8003 0.8006 202,952 -0.02(-1.99%)
Sep 19, 2003 0.8164 0.8243 0.8162 0.8168 326,200 +0.01(+1.63%)
Sep 18, 2003 0.7943 0.8051 0.7931 0.8037 44,280 +0.01(+1.40%)
Sep 17, 2003 0.7927 0.7927 0.7927 0.7927 132,103 +0.00(+0.54%)
Sep 16, 2003 0.7857 0.7947 0.7884 0.7884 94,465 +0.00(+0.34%)
Sep 15, 2003 0.7814 0.7859 0.7760 0.7857 38,376 +0.01(+1.02%)
Sep 12, 2003 0.7723 0.7825 0.7692 0.7778 168,266 +0.01(+0.85%)
Sep 11, 2003 0.7611 0.7730 0.7604 0.7712 48,708 +0.00(+0.38%)
Sep 10, 2003 0.7701 0.7701 0.7633 0.7683 294,466 -0.02(-3.08%)
Sep 09, 2003 0.7714 0.7927 0.7714 0.7927 125,461 +0.02(+2.81%)
Sep 08, 2003 0.7902 0.7902 0.7552 0.7710 242,805 -0.02(-2.23%)
Sep 05, 2003 0.7769 0.7961 0.7769 0.7886 81,181 +0.01(+1.07%)
Sep 04, 2003 0.7735 0.7805 0.7723 0.7803 109,225 -0.00(-0.29%)
Sep 03, 2003 0.7766 0.7836 0.7764 0.7825 324,724 +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.