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

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing 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 (%)
Aug 29, 2003 0.7712 0.7803 0.7712 0.7803 140,959 +0.01(+1.62%)
Aug 28, 2003 0.7681 0.7757 0.7651 0.7678 83,395 +0.00(+0.15%)
Aug 27, 2003 0.7622 0.7690 0.7615 0.7667 90,775 -0.01(-0.70%)
Aug 26, 2003 0.7588 0.7721 0.7534 0.7721 53,136 +0.02(+2.06%)
Aug 25, 2003 0.7545 0.7565 0.7504 0.7565 29,520 +0.00(+0.66%)
Aug 22, 2003 0.7723 0.7737 0.7493 0.7516 139,483 -0.02(-2.12%)
Aug 21, 2003 0.7723 0.7723 0.7638 0.7678 200,000 +0.01(+0.74%)
Aug 20, 2003 0.7267 0.7656 0.7220 0.7622 205,166 +0.04(+4.91%)
Aug 19, 2003 0.7340 0.7340 0.7238 0.7265 100,369 -0.00(-0.68%)
Aug 18, 2003 0.7303 0.7326 0.7227 0.7315 121,771 +0.00(+0.59%)
Aug 15, 2003 0.7114 0.7294 0.7114 0.7272 42,804 +0.02(+2.61%)
Aug 14, 2003 0.7227 0.7227 0.7035 0.7087 242,067 -0.02(-2.18%)
Aug 13, 2003 0.7306 0.7306 0.7245 0.7245 111,439 -0.00(-0.53%)
Aug 12, 2003 0.7439 0.7439 0.7283 0.7283 188,930 -0.02(-2.07%)
Aug 11, 2003 0.7430 0.7461 0.7396 0.7437 517,345 +0.01(+1.67%)
Aug 08, 2003 0.7340 0.7346 0.7227 0.7315 685,611 +0.00(+0.00%)
Aug 07, 2003 0.7317 0.7398 0.7315 0.7315 121,033 -0.00(-0.49%)
Aug 06, 2003 0.7272 0.7371 0.7188 0.7351 149,816 +0.00(+0.65%)
Aug 05, 2003 0.7057 0.7303 0.7057 0.7303 441,330 +0.03(+4.32%)
Aug 04, 2003 0.7057 0.7057 0.6962 0.7001 16,974 -0.00(-0.42%)
Aug 01, 2003 0.7057 0.7107 0.6931 0.7030 206,642 +0.00(+0.10%)
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%)
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.