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

Cameco Corporation (NY: CCJ )

52.54 -1.04 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2003 0.9772 0.9781 0.9609 0.9781 891,516 +0.01(+0.74%)
Oct 30, 2003 0.9636 0.9709 0.9598 0.9709 313,654 +0.02(+1.68%)
Oct 29, 2003 0.9575 0.9578 0.9530 0.9548 147,602 +0.01(+0.55%)
Oct 28, 2003 0.9243 0.9496 0.9243 0.9496 439,116 +0.02(+2.64%)
Oct 27, 2003 0.9248 0.9268 0.9196 0.9252 101,107 -0.00(-0.32%)
Oct 24, 2003 0.9331 0.9406 0.9275 0.9282 171,218 -0.00(-0.34%)
Oct 23, 2003 0.9453 0.9453 0.9295 0.9313 98,155 -0.02(-2.04%)
Oct 22, 2003 0.9643 0.9704 0.9492 0.9508 160,886 +0.00(+0.05%)
Oct 21, 2003 0.9365 0.9544 0.9338 0.9503 149,078 +0.02(+1.81%)
Oct 20, 2003 0.9417 0.9451 0.9322 0.9334 132,841 -0.00(-0.26%)
Oct 17, 2003 0.9474 0.9474 0.9293 0.9358 147,602 -0.01(-1.31%)
Oct 16, 2003 0.9092 0.9526 0.9092 0.9483 372,695 +0.04(+4.43%)
Oct 15, 2003 0.9198 0.9223 0.9060 0.9081 157,196 -0.01(-1.52%)
Oct 14, 2003 0.9011 0.9370 0.9011 0.9221 329,152 +0.01(+1.14%)
Oct 13, 2003 0.9056 0.9056 0.9056 0.9117 123,985 +0.02(+1.69%)
Oct 10, 2003 0.8728 0.9054 0.8728 0.8966 257,565 +0.04(+4.34%)
Oct 09, 2003 0.8706 0.8726 0.8516 0.8593 126,937 -0.01(-1.07%)
Oct 08, 2003 0.8692 0.8871 0.8661 0.8686 222,879 +0.00(+0.03%)
Oct 07, 2003 0.8523 0.8654 0.8480 0.8683 349,078 +0.03(+3.08%)
Oct 06, 2003 0.8311 0.8424 0.8311 0.8424 189,668 +0.01(+1.30%)
Oct 03, 2003 0.8265 0.8399 0.8254 0.8315 160,148 +0.01(+1.29%)
Oct 02, 2003 0.8137 0.8204 0.8116 0.8209 84,871 +0.01(+1.39%)
Oct 01, 2003 0.7924 0.8101 0.7924 0.8096 322,510 +0.02(+2.75%)
Sep 30, 2003 0.7859 0.7929 0.7814 0.7879 3,138,758 +0.01(+0.98%)
Sep 29, 2003 0.7687 0.7809 0.7626 0.7803 105,535 +0.00(+0.00%)
Sep 26, 2003 0.7864 0.7877 0.7784 0.7803 129,151 -0.01(-1.29%)
Sep 25, 2003 0.7913 0.7961 0.7904 0.7904 26,568 +0.00(+0.06%)
Sep 24, 2003 0.7902 0.7972 0.7864 0.7900 159,410 -0.01(-0.88%)
Sep 23, 2003 0.8028 0.8028 0.7967 0.7970 149,078 -0.00(-0.45%)
Sep 22, 2003 0.8198 0.8209 0.8003 0.8006 202,952 -0.02(-1.99%)
Sep 19, 2003 0.8164 0.8243 0.8162 0.8168 326,200 +0.01(+1.63%)
Sep 18, 2003 0.7943 0.8051 0.7931 0.8037 44,280 +0.01(+1.40%)
Sep 17, 2003 0.7927 0.7927 0.7927 0.7927 132,103 +0.00(+0.54%)
Sep 16, 2003 0.7857 0.7947 0.7884 0.7884 94,465 +0.00(+0.34%)
Sep 15, 2003 0.7814 0.7859 0.7760 0.7857 38,376 +0.01(+1.02%)
Sep 12, 2003 0.7723 0.7825 0.7692 0.7778 168,266 +0.01(+0.85%)
Sep 11, 2003 0.7611 0.7730 0.7604 0.7712 48,708 +0.00(+0.38%)
Sep 10, 2003 0.7701 0.7701 0.7633 0.7683 294,466 -0.02(-3.08%)
Sep 09, 2003 0.7714 0.7927 0.7714 0.7927 125,461 +0.02(+2.81%)
Sep 08, 2003 0.7902 0.7902 0.7552 0.7710 242,805 -0.02(-2.23%)
Sep 05, 2003 0.7769 0.7961 0.7769 0.7886 81,181 +0.01(+1.07%)
Sep 04, 2003 0.7735 0.7805 0.7723 0.7803 109,225 -0.00(-0.29%)
Sep 03, 2003 0.7766 0.7836 0.7764 0.7825 324,724 +0.00(+0.32%)
Sep 02, 2003 0.7848 0.7857 0.7766 0.7800 78,967 -0.00(-0.03%)
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%)
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.