Skip to main content

Cameco Corporation (NY: CCJ )

41.15 +1.04 (+2.59%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.