Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 0.4774 0.4835 0.4526 0.4569 393,103 -0.01(-1.93%)
Nov 29, 2002 0.4690 0.4706 0.4606 0.4659 101,130 +0.02(+4.06%)
Nov 27, 2002 0.4385 0.4492 0.4363 0.4477 347,432 +0.01(+2.19%)
Nov 26, 2002 0.4420 0.4424 0.4353 0.4381 358,850 -0.00(-0.42%)
Nov 25, 2002 0.4240 0.4465 0.4240 0.4400 383,317 +0.02(+3.96%)
Nov 22, 2002 0.4322 0.4339 0.4232 0.4232 184,318 -0.01(-2.40%)
Nov 21, 2002 0.4343 0.4343 0.4283 0.4336 235,699 +0.00(+0.81%)
Nov 20, 2002 0.4232 0.4357 0.4232 0.4302 240,592 +0.01(+1.64%)
Nov 19, 2002 0.4291 0.4291 0.4208 0.4232 231,621 -0.01(-1.62%)
Nov 18, 2002 0.4253 0.4314 0.4253 0.4302 149,249 +0.01(+1.25%)
Nov 15, 2002 0.4251 0.4259 0.4220 0.4249 105,208 -0.00(-0.24%)
Nov 14, 2002 0.4157 0.4271 0.4157 0.4259 200,629 +0.01(+2.51%)
Nov 13, 2002 0.4210 0.4210 0.4040 0.4155 290,342 -0.01(-1.98%)
Nov 12, 2002 0.4310 0.4312 0.4236 0.4238 101,946 -0.01(-2.31%)
Nov 11, 2002 0.4451 0.4451 0.4271 0.4339 218,572 -0.01(-2.44%)
Nov 08, 2002 0.4424 0.4461 0.4404 0.4447 198,998 -0.00(-0.55%)
Nov 07, 2002 0.4349 0.4496 0.4349 0.4471 212,047 +0.01(+2.58%)
Nov 06, 2002 0.4322 0.4394 0.4267 0.4359 176,978 +0.01(+1.28%)
Nov 05, 2002 0.4373 0.4392 0.4179 0.4304 262,613 -0.01(-2.50%)
Nov 04, 2002 0.4567 0.4567 0.4410 0.4414 200,629 -0.02(-3.36%)
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.