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

Cameco Corporation (NY: CCJ )

48.41 +0.22 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Feb 03, 2003 0.4935 0.4935 0.4905 0.4921 70,954 -0.00(-0.50%)
Jan 31, 2003 0.4994 0.5003 0.4915 0.4945 83,187 -0.00(-0.82%)
Jan 30, 2003 0.5056 0.5056 0.4925 0.4986 129,675 -0.01(-1.17%)
Jan 29, 2003 0.4960 0.5068 0.4935 0.5046 155,773 +0.01(+1.48%)
Jan 28, 2003 0.4935 0.4976 0.4829 0.4972 297,682 +0.00(+0.50%)
Jan 27, 2003 0.4988 0.4988 0.4825 0.4947 128,044 -0.01(-1.06%)
Jan 24, 2003 0.5088 0.5117 0.4966 0.5001 110,917 -0.01(-2.04%)
Jan 23, 2003 0.5140 0.5166 0.5103 0.5105 169,638 -0.00(-0.52%)
Jan 22, 2003 0.5129 0.5156 0.5129 0.5131 38,331 -0.00(-0.36%)
Jan 21, 2003 0.5180 0.5189 0.5088 0.5150 105,208 +0.00(+0.40%)
Jan 17, 2003 0.5262 0.5262 0.5121 0.5129 185,134 -0.01(-2.68%)
Jan 16, 2003 0.5191 0.5291 0.5180 0.5270 169,638 +0.01(+1.54%)
Jan 15, 2003 0.5140 0.5191 0.5140 0.5191 35,885 +0.00(+0.55%)
Jan 14, 2003 0.5180 0.5199 0.5158 0.5162 109,286 +0.00(+0.40%)
Jan 13, 2003 0.5068 0.5142 0.5054 0.5142 201,445 +0.00(+0.96%)
Jan 10, 2003 0.5035 0.5107 0.5021 0.5093 83,187 +0.00(+0.32%)
Jan 09, 2003 0.5068 0.5078 0.5035 0.5076 128,859 +0.00(+0.00%)
Jan 08, 2003 0.5168 0.5180 0.5072 0.5076 147,617 -0.01(-1.78%)
Jan 07, 2003 0.5272 0.5272 0.5138 0.5168 140,277 -0.01(-2.24%)
Jan 06, 2003 0.5191 0.5307 0.5191 0.5287 110,101 +0.02(+3.94%)
Jan 03, 2003 0.4976 0.5097 0.4960 0.5086 198,183 +0.01(+1.72%)
Jan 02, 2003 0.4915 0.5007 0.4884 0.5001 521,963 +0.01(+2.17%)
Dec 31, 2002 0.4874 0.4923 0.4874 0.4894 613,307 -0.00(-0.37%)
Dec 30, 2002 0.5017 0.5068 0.4819 0.4913 241,408 -0.01(-1.52%)
Dec 27, 2002 0.5088 0.5091 0.4988 0.4988 287,895 -0.01(-2.44%)
Dec 26, 2002 0.5111 0.5113 0.5109 0.5113 56,274 -0.00(-0.24%)
Dec 24, 2002 0.5191 0.5232 0.5117 0.5125 207,154 +0.00(+0.04%)
Dec 23, 2002 0.4986 0.5272 0.4976 0.5123 530,935 +0.02(+3.38%)
Dec 20, 2002 0.4717 0.4986 0.4717 0.4956 369,452 +0.03(+5.44%)
Dec 19, 2002 0.4649 0.4762 0.4594 0.4700 247,117 +0.01(+1.19%)
Dec 18, 2002 0.4516 0.4653 0.4516 0.4645 203,076 +0.01(+2.85%)
Dec 17, 2002 0.4355 0.4533 0.4355 0.4516 585,578 +0.02(+4.39%)
Dec 16, 2002 0.4345 0.4365 0.4291 0.4326 207,969 -0.00(-0.38%)
Dec 13, 2002 0.4379 0.4379 0.4304 0.4343 154,142 -0.01(-1.16%)
Dec 12, 2002 0.4408 0.4455 0.4365 0.4394 334,383 -0.00(-0.69%)
Dec 11, 2002 0.4404 0.4430 0.4404 0.4424 30,991 +0.00(+0.37%)
Dec 10, 2002 0.4369 0.4414 0.4369 0.4408 44,040 +0.00(+0.94%)
Dec 09, 2002 0.4477 0.4539 0.4367 0.4367 99,499 -0.01(-2.02%)
Dec 06, 2002 0.4357 0.4467 0.4357 0.4457 132,122 +0.01(+1.39%)
Dec 05, 2002 0.4361 0.4396 0.4261 0.4396 263,428 +0.00(+0.19%)
Dec 04, 2002 0.4424 0.4424 0.4332 0.4388 337,645 -0.00(-0.74%)
Dec 03, 2002 0.4516 0.4537 0.4412 0.4420 303,391 -0.01(-3.26%)
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.