Skip to main content

Cameco Corporation (NY: CCJ )

43.48 +0.77 (+1.80%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.6337 0.6356 0.6304 0.6356 135,384 -0.00(-0.13%)
Jul 30, 2003 0.6335 0.6386 0.6335 0.6364 68,507 -0.01(-1.27%)
Jul 29, 2003 0.6468 0.6476 0.6445 0.6445 57,089 -0.00(-0.47%)
Jul 28, 2003 0.6488 0.6499 0.6476 0.6476 57,905 -0.00(-0.16%)
Jul 25, 2003 0.6421 0.6507 0.6421 0.6486 186,765 +0.01(+1.34%)
Jul 24, 2003 0.6437 0.6533 0.6398 0.6400 212,863 -0.00(-0.32%)
Jul 23, 2003 0.6323 0.6437 0.6313 0.6421 87,265 +0.01(+1.49%)
Jul 22, 2003 0.6437 0.6462 0.6315 0.6327 80,741 -0.01(-2.18%)
Jul 21, 2003 0.6405 0.6509 0.6405 0.6468 79,925 +0.01(+1.77%)
Jul 18, 2003 0.6200 0.6396 0.6174 0.6356 112,548 +0.01(+1.90%)
Jul 17, 2003 0.6192 0.6282 0.6192 0.6237 142,724 -0.00(-0.55%)
Jul 16, 2003 0.6212 0.6284 0.6131 0.6272 213,678 +0.01(+1.19%)
Jul 15, 2003 0.6223 0.6290 0.6167 0.6198 343,354 -0.02(-3.16%)
Jul 14, 2003 0.6419 0.6468 0.6386 0.6400 195,736 -0.00(-0.06%)
Jul 11, 2003 0.6398 0.6476 0.6364 0.6405 266,690 -0.00(-0.10%)
Jul 10, 2003 0.6386 0.6423 0.6356 0.6411 152,511 -0.01(-1.29%)
Jul 09, 2003 0.6519 0.6525 0.6478 0.6494 159,035 -0.01(-0.87%)
Jul 08, 2003 0.6656 0.6656 0.6529 0.6552 310,731 -0.01(-1.57%)
Jul 07, 2003 0.6650 0.6689 0.6629 0.6656 144,355 -0.01(-1.30%)
Jul 03, 2003 0.6550 0.6744 0.6550 0.6744 168,822 +0.02(+2.77%)
Jul 02, 2003 0.6597 0.6607 0.6556 0.6562 163,929 -0.00(-0.62%)
Jul 01, 2003 0.6591 0.6609 0.6588 0.6603 35,885 -0.00(-0.58%)
Jun 30, 2003 0.6713 0.6764 0.6642 0.6642 134,568 -0.01(-1.72%)
Jun 27, 2003 0.6703 0.6781 0.6693 0.6758 63,614 +0.01(+1.29%)
Jun 26, 2003 0.6658 0.6703 0.6629 0.6672 54,643 -0.00(-0.46%)
Jun 25, 2003 0.6742 0.6805 0.6703 0.6703 53,011 +0.01(+0.77%)
Jun 24, 2003 0.6548 0.6680 0.6548 0.6652 96,237 +0.01(+0.87%)
Jun 23, 2003 0.6621 0.6621 0.6511 0.6595 343,354 +0.00(+0.19%)
Jun 20, 2003 0.6703 0.6744 0.6507 0.6582 111,732 -0.01(-2.10%)
Jun 19, 2003 0.6823 0.6830 0.6713 0.6723 274,846 -0.02(-3.26%)
Jun 18, 2003 0.7142 0.7142 0.6893 0.6950 331,936 -0.02(-3.05%)
Jun 17, 2003 0.6983 0.7181 0.6983 0.7169 168,007 +0.02(+2.57%)
Jun 16, 2003 0.6842 0.6995 0.6770 0.6989 201,445 +0.02(+2.92%)
Jun 13, 2003 0.6846 0.6999 0.6707 0.6791 241,408 -0.00(-0.06%)
Jun 12, 2003 0.6648 0.6850 0.6619 0.6795 317,256 +0.02(+3.00%)
Jun 11, 2003 0.6421 0.6599 0.6421 0.6597 1,056,161 +0.02(+2.84%)
Jun 10, 2003 0.6417 0.6433 0.6378 0.6415 462,427 +0.00(+0.42%)
Jun 09, 2003 0.6488 0.6488 0.6386 0.6388 322,149 -0.01(-1.11%)
Jun 06, 2003 0.6525 0.6525 0.6439 0.6460 123,150 -0.01(-1.25%)
Jun 05, 2003 0.6437 0.6554 0.6437 0.6541 145,171 +0.01(+1.30%)
Jun 04, 2003 0.6261 0.6478 0.6261 0.6458 225,912 +0.02(+3.95%)
Jun 03, 2003 0.6049 0.6261 0.6049 0.6212 163,929 +0.01(+1.33%)
Jun 02, 2003 0.6031 0.6131 0.6031 0.6131 76,663 +0.01(+1.69%)
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%)
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.