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: 4:10 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 (%)
Jun 30, 2003 0.7419 0.7475 0.7340 0.7340 121,771 -0.01(-1.72%)
Jun 27, 2003 0.7407 0.7493 0.7396 0.7468 57,564 +0.01(+1.29%)
Jun 26, 2003 0.7358 0.7407 0.7326 0.7373 49,446 -0.00(-0.46%)
Jun 25, 2003 0.7450 0.7520 0.7407 0.7407 47,970 +0.01(+0.77%)
Jun 24, 2003 0.7236 0.7382 0.7236 0.7351 87,085 +0.01(+0.87%)
Jun 23, 2003 0.7317 0.7317 0.7195 0.7288 310,702 +0.00(+0.19%)
Jun 20, 2003 0.7407 0.7452 0.7190 0.7274 101,107 -0.02(-2.10%)
Jun 19, 2003 0.7541 0.7547 0.7419 0.7430 248,709 -0.03(-3.26%)
Jun 18, 2003 0.7893 0.7893 0.7617 0.7681 300,370 -0.02(-3.05%)
Jun 17, 2003 0.7717 0.7936 0.7717 0.7922 152,030 +0.02(+2.57%)
Jun 16, 2003 0.7561 0.7730 0.7482 0.7723 182,288 +0.02(+2.92%)
Jun 13, 2003 0.7565 0.7735 0.7412 0.7504 218,451 -0.00(-0.06%)
Jun 12, 2003 0.7346 0.7570 0.7315 0.7509 287,086 +0.02(+3.00%)
Jun 11, 2003 0.7096 0.7292 0.7096 0.7290 955,723 +0.02(+2.84%)
Jun 10, 2003 0.7091 0.7109 0.7048 0.7089 418,451 +0.00(+0.42%)
Jun 09, 2003 0.7170 0.7170 0.7057 0.7060 291,514 -0.01(-1.11%)
Jun 06, 2003 0.7211 0.7211 0.7116 0.7139 111,439 -0.01(-1.25%)
Jun 05, 2003 0.7114 0.7242 0.7114 0.7229 131,365 +0.01(+1.30%)
Jun 04, 2003 0.6919 0.7159 0.6919 0.7136 204,428 +0.03(+3.95%)
Jun 03, 2003 0.6685 0.6919 0.6685 0.6865 148,340 +0.01(+1.33%)
Jun 02, 2003 0.6664 0.6775 0.6664 0.6775 69,372 +0.01(+1.69%)
May 30, 2003 0.6504 0.6673 0.6477 0.6662 80,443 +0.02(+2.86%)
May 29, 2003 0.6414 0.6477 0.6387 0.6477 96,679 +0.01(+0.99%)
May 28, 2003 0.6594 0.6594 0.6414 0.6414 64,944 -0.02(-3.01%)
May 27, 2003 0.6567 0.6667 0.6567 0.6612 78,967 +0.01(+1.07%)
May 23, 2003 0.6414 0.6576 0.6414 0.6542 132,841 +0.01(+2.01%)
May 22, 2003 0.6448 0.6486 0.6368 0.6414 391,145 +0.00(+0.00%)
May 21, 2003 0.6253 0.6486 0.6253 0.6414 316,606 +0.02(+2.90%)
May 20, 2003 0.6143 0.6233 0.6143 0.6233 136,531 +0.01(+2.22%)
May 19, 2003 0.6109 0.6140 0.6097 0.6097 25,092 -0.01(-0.84%)
May 16, 2003 0.6165 0.6188 0.6055 0.6149 199,262 +0.00(+0.11%)
May 15, 2003 0.5996 0.6149 0.5962 0.6143 205,166 +0.02(+2.84%)
May 14, 2003 0.5928 0.6007 0.5926 0.5973 71,587 +0.01(+0.95%)
May 13, 2003 0.5903 0.5926 0.5872 0.5917 232,473 +0.00(+0.61%)
May 12, 2003 0.5892 0.5948 0.5872 0.5881 66,420 +0.00(+0.15%)
May 09, 2003 0.5815 0.5942 0.5815 0.5872 201,476 +0.01(+1.05%)
May 08, 2003 0.5973 0.5976 0.5759 0.5811 154,982 -0.02(-2.83%)
May 07, 2003 0.6030 0.6034 0.5960 0.5980 111,439 -0.01(-1.16%)
May 06, 2003 0.6075 0.6075 0.5998 0.6050 160,148 +0.01(+1.48%)
May 05, 2003 0.5971 0.5991 0.5917 0.5962 46,494 +0.00(+0.80%)
May 02, 2003 0.5985 0.6064 0.5906 0.5915 146,126 -0.00(-0.57%)
May 01, 2003 0.5826 0.5962 0.5826 0.5948 190,406 +0.01(+1.74%)
Apr 30, 2003 0.5804 0.5847 0.5793 0.5847 138,745 +0.01(+0.98%)
Apr 29, 2003 0.5759 0.5808 0.5662 0.5790 86,347 +0.00(+0.67%)
Apr 28, 2003 0.5714 0.5772 0.5714 0.5752 268,635 +0.02(+2.99%)
Apr 25, 2003 0.5375 0.5601 0.5370 0.5585 152,768 +0.02(+3.60%)
Apr 24, 2003 0.5341 0.5409 0.5330 0.5391 52,398 -0.00(-0.42%)
Apr 23, 2003 0.5307 0.5415 0.5280 0.5413 242,067 +0.01(+1.22%)
Apr 22, 2003 0.5248 0.5348 0.5248 0.5348 36,900 +0.01(+2.02%)
Apr 21, 2003 0.5327 0.5334 0.5228 0.5242 33,948 -0.01(-1.32%)
Apr 17, 2003 0.5318 0.5420 0.5289 0.5312 430,260 +0.02(+4.02%)
Apr 16, 2003 0.4977 0.5129 0.4858 0.5106 546,865 +0.02(+3.05%)
Apr 15, 2003 0.4831 0.4986 0.4749 0.4955 317,344 +0.01(+2.14%)
Apr 14, 2003 0.4591 0.4851 0.4591 0.4851 970,483 -0.03(-6.65%)
Apr 11, 2003 0.5420 0.5447 0.5183 0.5196 609,596 -0.04(-7.29%)
Apr 10, 2003 0.5632 0.5632 0.5452 0.5605 330,628 -0.03(-4.32%)
Apr 09, 2003 0.5815 0.5865 0.5813 0.5858 137,269 +0.00(+0.04%)
Apr 08, 2003 0.5781 0.5869 0.5781 0.5856 164,576 +0.01(+0.89%)
Apr 07, 2003 0.6018 0.6018 0.5741 0.5804 266,421 -0.03(-4.28%)
Apr 04, 2003 0.6057 0.6064 0.6030 0.6064 14,760 +0.00(+0.34%)
Apr 03, 2003 0.6111 0.6111 0.6041 0.6043 48,708 -0.01(-1.47%)
Apr 02, 2003 0.6158 0.6158 0.6079 0.6134 41,328 -0.00(-0.77%)
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.