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

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2003 0.5519 0.5528 0.5431 0.5465 75,277 -0.00(-0.82%)
Jan 30, 2003 0.5587 0.5587 0.5443 0.5510 117,343 -0.01(-1.17%)
Jan 29, 2003 0.5481 0.5601 0.5454 0.5576 140,959 +0.01(+1.48%)
Jan 28, 2003 0.5454 0.5499 0.5336 0.5494 269,373 +0.00(+0.50%)
Jan 27, 2003 0.5513 0.5513 0.5332 0.5467 115,867 -0.01(-1.06%)
Jan 24, 2003 0.5623 0.5655 0.5488 0.5526 100,369 -0.01(-2.04%)
Jan 23, 2003 0.5680 0.5709 0.5639 0.5641 153,506 -0.00(-0.52%)
Jan 22, 2003 0.5668 0.5698 0.5668 0.5671 34,686 -0.00(-0.36%)
Jan 21, 2003 0.5725 0.5734 0.5623 0.5691 95,203 +0.00(+0.40%)
Jan 17, 2003 0.5815 0.5815 0.5659 0.5668 167,528 -0.02(-2.68%)
Jan 16, 2003 0.5736 0.5847 0.5725 0.5824 153,506 +0.01(+1.54%)
Jan 15, 2003 0.5680 0.5736 0.5680 0.5736 32,472 +0.00(+0.55%)
Jan 14, 2003 0.5725 0.5745 0.5700 0.5705 98,893 +0.00(+0.40%)
Jan 13, 2003 0.5601 0.5682 0.5585 0.5682 182,288 +0.01(+0.96%)
Jan 10, 2003 0.5565 0.5644 0.5549 0.5628 75,277 +0.00(+0.32%)
Jan 09, 2003 0.5601 0.5612 0.5565 0.5610 116,605 +0.00(+0.00%)
Jan 08, 2003 0.5711 0.5725 0.5605 0.5610 133,579 -0.01(-1.78%)
Jan 07, 2003 0.5826 0.5826 0.5677 0.5711 126,937 -0.01(-2.24%)
Jan 06, 2003 0.5736 0.5865 0.5736 0.5842 99,631 +0.02(+3.94%)
Jan 03, 2003 0.5499 0.5632 0.5481 0.5621 179,336 +0.01(+1.72%)
Jan 02, 2003 0.5431 0.5533 0.5397 0.5526 472,326 +0.01(+2.17%)
Dec 31, 2002 0.5386 0.5440 0.5386 0.5409 554,983 -0.00(-0.37%)
Dec 30, 2002 0.5544 0.5601 0.5325 0.5429 218,451 -0.01(-1.52%)
Dec 27, 2002 0.5623 0.5625 0.5513 0.5513 260,517 -0.01(-2.44%)
Dec 26, 2002 0.5648 0.5650 0.5646 0.5650 50,922 -0.00(-0.24%)
Dec 24, 2002 0.5736 0.5781 0.5655 0.5664 187,454 +0.00(+0.04%)
Dec 23, 2002 0.5510 0.5826 0.5499 0.5662 480,444 +0.02(+3.38%)
Dec 20, 2002 0.5212 0.5510 0.5212 0.5476 334,318 +0.03(+5.43%)
Dec 19, 2002 0.5138 0.5262 0.5077 0.5194 223,617 +0.01(+1.19%)
Dec 18, 2002 0.4991 0.5142 0.4991 0.5133 183,764 +0.01(+2.85%)
Dec 17, 2002 0.4812 0.5009 0.4812 0.4991 529,891 +0.02(+4.39%)
Dec 16, 2002 0.4801 0.4824 0.4742 0.4781 188,192 -0.00(-0.38%)
Dec 13, 2002 0.4840 0.4840 0.4756 0.4799 139,483 -0.01(-1.16%)
Dec 12, 2002 0.4871 0.4923 0.4824 0.4855 302,584 -0.00(-0.69%)
Dec 11, 2002 0.4867 0.4896 0.4867 0.4889 28,044 +0.00(+0.37%)
Dec 10, 2002 0.4828 0.4878 0.4828 0.4871 39,852 +0.00(+0.94%)
Dec 09, 2002 0.4948 0.5016 0.4826 0.4826 90,037 -0.01(-2.02%)
Dec 06, 2002 0.4815 0.4937 0.4815 0.4925 119,557 +0.01(+1.39%)
Dec 05, 2002 0.4819 0.4858 0.4709 0.4858 238,377 +0.00(+0.19%)
Dec 04, 2002 0.4889 0.4889 0.4788 0.4849 305,536 -0.00(-0.74%)
Dec 03, 2002 0.4991 0.5013 0.4876 0.4885 274,539 -0.02(-3.26%)
Dec 02, 2002 0.5275 0.5343 0.5002 0.5050 355,721 -0.01(-1.93%)
Nov 29, 2002 0.5183 0.5201 0.5090 0.5149 91,513 +0.02(+4.06%)
Nov 27, 2002 0.4846 0.4964 0.4822 0.4948 314,392 +0.01(+2.19%)
Nov 26, 2002 0.4885 0.4889 0.4810 0.4842 324,724 -0.00(-0.42%)
Nov 25, 2002 0.4686 0.4934 0.4686 0.4862 346,864 +0.02(+3.96%)
Nov 22, 2002 0.4776 0.4794 0.4677 0.4677 166,790 -0.01(-2.40%)
Nov 21, 2002 0.4799 0.4799 0.4733 0.4792 213,285 +0.00(+0.81%)
Nov 20, 2002 0.4677 0.4815 0.4677 0.4754 217,713 +0.01(+1.64%)
Nov 19, 2002 0.4742 0.4742 0.4650 0.4677 209,594 -0.01(-1.62%)
Nov 18, 2002 0.4700 0.4767 0.4700 0.4754 135,055 +0.01(+1.25%)
Nov 15, 2002 0.4697 0.4706 0.4663 0.4695 95,203 -0.00(-0.24%)
Nov 14, 2002 0.4593 0.4720 0.4593 0.4706 181,550 +0.01(+2.51%)
Nov 13, 2002 0.4652 0.4652 0.4465 0.4591 262,731 -0.01(-1.98%)
Nov 12, 2002 0.4763 0.4765 0.4682 0.4684 92,251 -0.01(-2.31%)
Nov 11, 2002 0.4919 0.4919 0.4720 0.4794 197,786 -0.01(-2.44%)
Nov 08, 2002 0.4889 0.4930 0.4867 0.4914 180,074 -0.00(-0.55%)
Nov 07, 2002 0.4806 0.4968 0.4806 0.4941 191,882 +0.01(+2.58%)
Nov 06, 2002 0.4776 0.4855 0.4715 0.4817 160,148 +0.01(+1.28%)
Nov 05, 2002 0.4833 0.4853 0.4618 0.4756 237,639 -0.01(-2.50%)
Nov 04, 2002 0.5047 0.5047 0.4873 0.4878 181,550 -0.02(-3.36%)
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.