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

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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%)
Sep 02, 2003 0.7848 0.7857 0.7766 0.7800 78,967 -0.00(-0.03%)
Aug 29, 2003 0.7712 0.7803 0.7712 0.7803 140,959 +0.01(+1.62%)
Aug 28, 2003 0.7681 0.7757 0.7651 0.7678 83,395 +0.00(+0.15%)
Aug 27, 2003 0.7622 0.7690 0.7615 0.7667 90,775 -0.01(-0.70%)
Aug 26, 2003 0.7588 0.7721 0.7534 0.7721 53,136 +0.02(+2.06%)
Aug 25, 2003 0.7545 0.7565 0.7504 0.7565 29,520 +0.00(+0.66%)
Aug 22, 2003 0.7723 0.7737 0.7493 0.7516 139,483 -0.02(-2.12%)
Aug 21, 2003 0.7723 0.7723 0.7638 0.7678 200,000 +0.01(+0.74%)
Aug 20, 2003 0.7267 0.7656 0.7220 0.7622 205,166 +0.04(+4.91%)
Aug 19, 2003 0.7340 0.7340 0.7238 0.7265 100,369 -0.00(-0.68%)
Aug 18, 2003 0.7303 0.7326 0.7227 0.7315 121,771 +0.00(+0.59%)
Aug 15, 2003 0.7114 0.7294 0.7114 0.7272 42,804 +0.02(+2.61%)
Aug 14, 2003 0.7227 0.7227 0.7035 0.7087 242,067 -0.02(-2.18%)
Aug 13, 2003 0.7306 0.7306 0.7245 0.7245 111,439 -0.00(-0.53%)
Aug 12, 2003 0.7439 0.7439 0.7283 0.7283 188,930 -0.02(-2.07%)
Aug 11, 2003 0.7430 0.7461 0.7396 0.7437 517,345 +0.01(+1.67%)
Aug 08, 2003 0.7340 0.7346 0.7227 0.7315 685,611 +0.00(+0.00%)
Aug 07, 2003 0.7317 0.7398 0.7315 0.7315 121,033 -0.00(-0.49%)
Aug 06, 2003 0.7272 0.7371 0.7188 0.7351 149,816 +0.00(+0.65%)
Aug 05, 2003 0.7057 0.7303 0.7057 0.7303 441,330 +0.03(+4.32%)
Aug 04, 2003 0.7057 0.7057 0.6962 0.7001 16,974 -0.00(-0.42%)
Aug 01, 2003 0.7057 0.7107 0.6931 0.7030 206,642 +0.00(+0.10%)
Jul 31, 2003 0.7003 0.7023 0.6967 0.7023 122,509 -0.00(-0.13%)
Jul 30, 2003 0.7001 0.7057 0.7001 0.7032 61,992 -0.01(-1.27%)
Jul 29, 2003 0.7148 0.7157 0.7123 0.7123 51,660 -0.00(-0.47%)
Jul 28, 2003 0.7170 0.7181 0.7157 0.7157 52,398 -0.00(-0.16%)
Jul 25, 2003 0.7096 0.7190 0.7096 0.7168 169,004 +0.01(+1.34%)
Jul 24, 2003 0.7114 0.7220 0.7071 0.7073 192,620 -0.00(-0.32%)
Jul 23, 2003 0.6987 0.7114 0.6976 0.7096 78,967 +0.01(+1.49%)
Jul 22, 2003 0.7114 0.7141 0.6978 0.6992 73,063 -0.02(-2.18%)
Jul 21, 2003 0.7078 0.7193 0.7078 0.7148 72,325 +0.01(+1.77%)
Jul 18, 2003 0.6852 0.7069 0.6822 0.7023 101,845 +0.01(+1.90%)
Jul 17, 2003 0.6843 0.6942 0.6843 0.6892 129,151 -0.00(-0.55%)
Jul 16, 2003 0.6865 0.6944 0.6775 0.6931 193,358 +0.01(+1.19%)
Jul 15, 2003 0.6877 0.6951 0.6816 0.6849 310,702 -0.02(-3.16%)
Jul 14, 2003 0.7093 0.7148 0.7057 0.7073 177,122 -0.00(-0.06%)
Jul 11, 2003 0.7071 0.7157 0.7032 0.7078 241,329 -0.00(-0.10%)
Jul 10, 2003 0.7057 0.7098 0.7023 0.7084 138,007 -0.01(-1.29%)
Jul 09, 2003 0.7204 0.7211 0.7159 0.7177 143,912 -0.01(-0.87%)
Jul 08, 2003 0.7355 0.7355 0.7215 0.7240 281,181 -0.01(-1.57%)
Jul 07, 2003 0.7349 0.7391 0.7326 0.7355 130,627 -0.01(-1.30%)
Jul 03, 2003 0.7238 0.7452 0.7238 0.7452 152,768 +0.02(+2.77%)
Jul 02, 2003 0.7290 0.7301 0.7245 0.7251 148,340 -0.00(-0.62%)
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.