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

Cameco Corporation (NY: CCJ )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 30, 2003 0.5885 0.6039 0.5861 0.6029 88,896 +0.02(+2.86%)
May 29, 2003 0.5804 0.5861 0.5779 0.5861 106,839 +0.01(+0.99%)
May 28, 2003 0.5967 0.5967 0.5804 0.5804 71,770 -0.02(-3.01%)
May 27, 2003 0.5943 0.6033 0.5943 0.5984 87,265 +0.01(+1.07%)
May 23, 2003 0.5804 0.5951 0.5804 0.5920 146,802 +0.01(+2.01%)
May 22, 2003 0.5834 0.5869 0.5763 0.5804 432,251 +0.00(+0.00%)
May 21, 2003 0.5659 0.5869 0.5659 0.5804 349,878 +0.02(+2.90%)
May 20, 2003 0.5558 0.5640 0.5558 0.5640 150,880 +0.01(+2.22%)
May 19, 2003 0.5528 0.5556 0.5518 0.5518 27,729 -0.00(-0.84%)
May 16, 2003 0.5579 0.5599 0.5479 0.5565 220,203 +0.00(+0.11%)
May 15, 2003 0.5426 0.5565 0.5395 0.5558 226,728 +0.02(+2.84%)
May 14, 2003 0.5364 0.5436 0.5362 0.5405 79,110 +0.01(+0.95%)
May 13, 2003 0.5342 0.5362 0.5313 0.5354 256,904 +0.00(+0.61%)
May 12, 2003 0.5332 0.5383 0.5313 0.5321 73,401 +0.00(+0.15%)
May 09, 2003 0.5262 0.5377 0.5262 0.5313 222,650 +0.01(+1.05%)
May 08, 2003 0.5405 0.5407 0.5211 0.5258 171,269 -0.02(-2.83%)
May 07, 2003 0.5456 0.5460 0.5393 0.5411 123,150 -0.01(-1.16%)
May 06, 2003 0.5497 0.5497 0.5428 0.5475 176,978 +0.01(+1.48%)
May 05, 2003 0.5403 0.5422 0.5354 0.5395 51,380 +0.00(+0.80%)
May 02, 2003 0.5415 0.5487 0.5344 0.5352 161,482 -0.00(-0.57%)
May 01, 2003 0.5272 0.5395 0.5272 0.5383 210,416 +0.01(+1.74%)
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%)
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.