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

Cameco Corporation (NY: CCJ )

48.17 -0.24 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 30, 2003 0.5252 0.5291 0.5242 0.5291 153,326 +0.01(+0.98%)
Apr 29, 2003 0.5211 0.5256 0.5123 0.5240 95,421 +0.00(+0.67%)
Apr 28, 2003 0.5170 0.5223 0.5170 0.5205 296,866 +0.02(+2.99%)
Apr 25, 2003 0.4864 0.5068 0.4860 0.5054 168,822 +0.02(+3.60%)
Apr 24, 2003 0.4833 0.4894 0.4823 0.4878 57,905 -0.00(-0.42%)
Apr 23, 2003 0.4802 0.4900 0.4778 0.4898 267,506 +0.01(+1.22%)
Apr 22, 2003 0.4749 0.4839 0.4749 0.4839 40,778 +0.01(+2.03%)
Apr 21, 2003 0.4821 0.4827 0.4731 0.4743 37,516 -0.01(-1.32%)
Apr 17, 2003 0.4813 0.4905 0.4786 0.4806 475,476 +0.02(+4.02%)
Apr 16, 2003 0.4504 0.4641 0.4396 0.4621 604,336 +0.01(+3.05%)
Apr 15, 2003 0.4371 0.4512 0.4298 0.4484 350,694 +0.01(+2.14%)
Apr 14, 2003 0.4155 0.4390 0.4155 0.4390 1,072,472 -0.03(-6.65%)
Apr 11, 2003 0.4905 0.4929 0.4690 0.4702 673,659 -0.04(-7.29%)
Apr 10, 2003 0.5097 0.5097 0.4933 0.5072 365,374 -0.02(-4.32%)
Apr 09, 2003 0.5262 0.5307 0.5260 0.5301 151,695 +0.00(+0.04%)
Apr 08, 2003 0.5232 0.5311 0.5232 0.5299 181,871 +0.00(+0.89%)
Apr 07, 2003 0.5446 0.5446 0.5195 0.5252 294,420 -0.02(-4.28%)
Apr 04, 2003 0.5481 0.5487 0.5456 0.5487 16,311 +0.00(+0.34%)
Apr 03, 2003 0.5530 0.5530 0.5467 0.5469 53,827 -0.01(-1.47%)
Apr 02, 2003 0.5573 0.5573 0.5501 0.5550 45,671 -0.00(-0.77%)
Apr 01, 2003 0.5671 0.5685 0.5587 0.5593 96,237 -0.00(-0.51%)
Mar 31, 2003 0.5446 0.5640 0.5446 0.5622 79,925 +0.01(+2.42%)
Mar 28, 2003 0.5383 0.5489 0.5350 0.5489 62,798 +0.01(+1.63%)
Mar 27, 2003 0.5481 0.5481 0.5401 0.5401 27,729 -0.01(-1.38%)
Mar 26, 2003 0.5456 0.5493 0.5456 0.5477 90,528 +0.00(+0.56%)
Mar 25, 2003 0.5456 0.5467 0.5407 0.5446 84,003 +0.00(+0.04%)
Mar 24, 2003 0.5415 0.5501 0.5415 0.5444 90,528 +0.00(+0.72%)
Mar 21, 2003 0.5354 0.5432 0.5315 0.5405 66,061 +0.01(+1.54%)
Mar 20, 2003 0.5477 0.5516 0.5323 0.5323 195,736 -0.02(-3.23%)
Mar 19, 2003 0.5456 0.5550 0.5436 0.5501 109,286 +0.00(+0.82%)
Mar 18, 2003 0.5346 0.5528 0.5344 0.5456 306,653 +0.01(+2.10%)
Mar 17, 2003 0.5299 0.5403 0.5299 0.5344 84,819 +0.00(+0.93%)
Mar 14, 2003 0.5191 0.5299 0.5191 0.5295 102,761 +0.02(+3.76%)
Mar 13, 2003 0.5080 0.5103 0.5074 0.5103 62,798 +0.00(+0.85%)
Mar 12, 2003 0.5068 0.5097 0.5017 0.5060 59,536 +0.00(+0.00%)
Mar 11, 2003 0.5001 0.5088 0.5001 0.5060 147,617 +0.01(+2.23%)
Mar 10, 2003 0.4909 0.4986 0.4888 0.4950 117,441 +0.00(+0.66%)
Mar 07, 2003 0.4843 0.4929 0.4833 0.4917 39,962 +0.01(+1.56%)
Mar 06, 2003 0.4843 0.4868 0.4819 0.4841 39,147 +0.00(+0.17%)
Mar 05, 2003 0.4806 0.4856 0.4790 0.4833 80,741 +0.01(+1.63%)
Mar 04, 2003 0.4835 0.4835 0.4753 0.4755 71,770 -0.01(-1.69%)
Mar 03, 2003 0.4935 0.4956 0.4821 0.4837 115,810 -0.01(-1.91%)
Feb 28, 2003 0.4872 0.4931 0.4868 0.4931 60,352 +0.01(+1.64%)
Feb 27, 2003 0.4866 0.4884 0.4827 0.4851 46,487 +0.00(+0.08%)
Feb 26, 2003 0.4827 0.4864 0.4827 0.4847 37,516 +0.00(+0.47%)
Feb 25, 2003 0.4862 0.4884 0.4806 0.4825 84,003 -0.00(-0.76%)
Feb 24, 2003 0.4982 0.5052 0.4860 0.4862 217,756 -0.01(-1.41%)
Feb 21, 2003 0.4986 0.4986 0.4931 0.4931 79,925 -0.01(-1.23%)
Feb 20, 2003 0.5037 0.5037 0.4986 0.4992 132,937 +0.00(+0.20%)
Feb 19, 2003 0.4907 0.4997 0.4907 0.4982 133,753 +0.01(+1.20%)
Feb 18, 2003 0.4823 0.4929 0.4823 0.4923 161,482 +0.01(+1.77%)
Feb 14, 2003 0.4866 0.4878 0.4837 0.4837 61,983 -0.00(-0.75%)
Feb 13, 2003 0.4819 0.4888 0.4819 0.4874 101,130 +0.01(+1.14%)
Feb 12, 2003 0.4784 0.4941 0.4764 0.4819 123,966 +0.01(+1.73%)
Feb 11, 2003 0.4802 0.4802 0.4723 0.4737 145,986 -0.01(-1.65%)
Feb 10, 2003 0.4811 0.4817 0.4794 0.4817 46,487 -0.00(-0.30%)
Feb 07, 2003 0.4870 0.4870 0.4813 0.4831 30,991 -0.00(-0.71%)
Feb 06, 2003 0.4862 0.4866 0.4845 0.4866 39,962 -0.00(-0.08%)
Feb 05, 2003 0.4880 0.4886 0.4849 0.4870 124,781 -0.00(-0.21%)
Feb 04, 2003 0.4872 0.4911 0.4872 0.4880 126,413 -0.00(-0.83%)
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.