Skip to main content

Cameco Corporation (NY: CCJ )

40.17 -0.13 (-0.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.7003 0.7023 0.6967 0.7023 122,509 -0.00(-0.13%)
Jul 30, 2003 0.7001 0.7057 0.7001 0.7032 61,992 -0.01(-1.27%)
Jul 29, 2003 0.7148 0.7157 0.7123 0.7123 51,660 -0.00(-0.47%)
Jul 28, 2003 0.7170 0.7181 0.7157 0.7157 52,398 -0.00(-0.16%)
Jul 25, 2003 0.7096 0.7190 0.7096 0.7168 169,004 +0.01(+1.34%)
Jul 24, 2003 0.7114 0.7220 0.7071 0.7073 192,620 -0.00(-0.32%)
Jul 23, 2003 0.6987 0.7114 0.6976 0.7096 78,967 +0.01(+1.49%)
Jul 22, 2003 0.7114 0.7141 0.6978 0.6992 73,063 -0.02(-2.18%)
Jul 21, 2003 0.7078 0.7193 0.7078 0.7148 72,325 +0.01(+1.77%)
Jul 18, 2003 0.6852 0.7069 0.6822 0.7023 101,845 +0.01(+1.90%)
Jul 17, 2003 0.6843 0.6942 0.6843 0.6892 129,151 -0.00(-0.55%)
Jul 16, 2003 0.6865 0.6944 0.6775 0.6931 193,358 +0.01(+1.19%)
Jul 15, 2003 0.6877 0.6951 0.6816 0.6849 310,702 -0.02(-3.16%)
Jul 14, 2003 0.7093 0.7148 0.7057 0.7073 177,122 -0.00(-0.06%)
Jul 11, 2003 0.7071 0.7157 0.7032 0.7078 241,329 -0.00(-0.10%)
Jul 10, 2003 0.7057 0.7098 0.7023 0.7084 138,007 -0.01(-1.29%)
Jul 09, 2003 0.7204 0.7211 0.7159 0.7177 143,912 -0.01(-0.87%)
Jul 08, 2003 0.7355 0.7355 0.7215 0.7240 281,181 -0.01(-1.57%)
Jul 07, 2003 0.7349 0.7391 0.7326 0.7355 130,627 -0.01(-1.30%)
Jul 03, 2003 0.7238 0.7452 0.7238 0.7452 152,768 +0.02(+2.77%)
Jul 02, 2003 0.7290 0.7301 0.7245 0.7251 148,340 -0.00(-0.62%)
Jul 01, 2003 0.7283 0.7303 0.7281 0.7297 32,472 -0.00(-0.58%)
Jun 30, 2003 0.7419 0.7475 0.7340 0.7340 121,771 -0.01(-1.72%)
Jun 27, 2003 0.7407 0.7493 0.7396 0.7468 57,564 +0.01(+1.29%)
Jun 26, 2003 0.7358 0.7407 0.7326 0.7373 49,446 -0.00(-0.46%)
Jun 25, 2003 0.7450 0.7520 0.7407 0.7407 47,970 +0.01(+0.77%)
Jun 24, 2003 0.7236 0.7382 0.7236 0.7351 87,085 +0.01(+0.87%)
Jun 23, 2003 0.7317 0.7317 0.7195 0.7288 310,702 +0.00(+0.19%)
Jun 20, 2003 0.7407 0.7452 0.7190 0.7274 101,107 -0.02(-2.10%)
Jun 19, 2003 0.7541 0.7547 0.7419 0.7430 248,709 -0.03(-3.26%)
Jun 18, 2003 0.7893 0.7893 0.7617 0.7681 300,370 -0.02(-3.05%)
Jun 17, 2003 0.7717 0.7936 0.7717 0.7922 152,030 +0.02(+2.57%)
Jun 16, 2003 0.7561 0.7730 0.7482 0.7723 182,288 +0.02(+2.92%)
Jun 13, 2003 0.7565 0.7735 0.7412 0.7504 218,451 -0.00(-0.06%)
Jun 12, 2003 0.7346 0.7570 0.7315 0.7509 287,086 +0.02(+3.00%)
Jun 11, 2003 0.7096 0.7292 0.7096 0.7290 955,723 +0.02(+2.84%)
Jun 10, 2003 0.7091 0.7109 0.7048 0.7089 418,451 +0.00(+0.42%)
Jun 09, 2003 0.7170 0.7170 0.7057 0.7060 291,514 -0.01(-1.11%)
Jun 06, 2003 0.7211 0.7211 0.7116 0.7139 111,439 -0.01(-1.25%)
Jun 05, 2003 0.7114 0.7242 0.7114 0.7229 131,365 +0.01(+1.30%)
Jun 04, 2003 0.6919 0.7159 0.6919 0.7136 204,428 +0.03(+3.95%)
Jun 03, 2003 0.6685 0.6919 0.6685 0.6865 148,340 +0.01(+1.33%)
Jun 02, 2003 0.6664 0.6775 0.6664 0.6775 69,372 +0.01(+1.69%)
May 30, 2003 0.6504 0.6673 0.6477 0.6662 80,443 +0.02(+2.86%)
May 29, 2003 0.6414 0.6477 0.6387 0.6477 96,679 +0.01(+0.99%)
May 28, 2003 0.6594 0.6594 0.6414 0.6414 64,944 -0.02(-3.01%)
May 27, 2003 0.6567 0.6667 0.6567 0.6612 78,967 +0.01(+1.07%)
May 23, 2003 0.6414 0.6576 0.6414 0.6542 132,841 +0.01(+2.01%)
May 22, 2003 0.6448 0.6486 0.6368 0.6414 391,145 +0.00(+0.00%)
May 21, 2003 0.6253 0.6486 0.6253 0.6414 316,606 +0.02(+2.90%)
May 20, 2003 0.6143 0.6233 0.6143 0.6233 136,531 +0.01(+2.22%)
May 19, 2003 0.6109 0.6140 0.6097 0.6097 25,092 -0.01(-0.84%)
May 16, 2003 0.6165 0.6188 0.6055 0.6149 199,262 +0.00(+0.11%)
May 15, 2003 0.5996 0.6149 0.5962 0.6143 205,166 +0.02(+2.84%)
May 14, 2003 0.5928 0.6007 0.5926 0.5973 71,587 +0.01(+0.95%)
May 13, 2003 0.5903 0.5926 0.5872 0.5917 232,473 +0.00(+0.61%)
May 12, 2003 0.5892 0.5948 0.5872 0.5881 66,420 +0.00(+0.15%)
May 09, 2003 0.5815 0.5942 0.5815 0.5872 201,476 +0.01(+1.05%)
May 08, 2003 0.5973 0.5976 0.5759 0.5811 154,982 -0.02(-2.83%)
May 07, 2003 0.6030 0.6034 0.5960 0.5980 111,439 -0.01(-1.16%)
May 06, 2003 0.6075 0.6075 0.5998 0.6050 160,148 +0.01(+1.48%)
May 05, 2003 0.5971 0.5991 0.5917 0.5962 46,494 +0.00(+0.80%)
May 02, 2003 0.5985 0.6064 0.5906 0.5915 146,126 -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.