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 (%)
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%)
Apr 01, 2003 0.6267 0.6283 0.6174 0.6181 87,085 -0.00(-0.51%)
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%)
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.