FinancialContent is the trusted provider of stock market information to the media industry.
CAMECO RG (NY: CCJ)
9.030 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EST, Feb 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.073 4.080 4.008 4.033 10,200 -0.03(-0.82%)
Jan 30, 2003 4.123 4.123 4.017 4.067 15,900 -0.05(-1.17%)
Jan 29, 2003 4.045 4.133 4.025 4.115 19,100 +0.06(+1.48%)
Jan 28, 2003 4.025 4.058 3.938 4.055 36,500 +0.02(+0.50%)
Jan 27, 2003 4.068 4.068 3.935 4.035 15,700 -0.04(-1.06%)
Jan 24, 2003 4.150 4.173 4.050 4.078 13,600 -0.08(-2.04%)
Jan 23, 2003 4.192 4.213 4.162 4.163 20,800 -0.02(-0.52%)
Jan 22, 2003 4.183 4.205 4.183 4.185 4,700 -0.02(-0.36%)
Jan 21, 2003 4.225 4.232 4.150 4.200 12,900 +0.02(+0.40%)
Jan 17, 2003 4.292 4.292 4.177 4.183 22,700 -0.12(-2.68%)
Jan 16, 2003 4.233 4.315 4.225 4.298 20,800 +0.06(+1.54%)
Jan 15, 2003 4.192 4.233 4.192 4.233 4,400 +0.02(+0.55%)
Jan 14, 2003 4.225 4.240 4.207 4.210 13,400 +0.02(+0.40%)
Jan 13, 2003 4.133 4.193 4.122 4.193 24,700 +0.04(+0.96%)
Jan 10, 2003 4.107 4.165 4.095 4.153 10,200 +0.01(+0.32%)
Jan 09, 2003 4.133 4.142 4.107 4.140 15,800 +0.00(+0.00%)
Jan 08, 2003 4.215 4.225 4.137 4.140 18,100 -0.08(-1.78%)
Jan 07, 2003 4.300 4.300 4.190 4.215 17,200 -0.10(-2.24%)
Jan 06, 2003 4.233 4.328 4.233 4.312 13,500 +0.16(+3.94%)
Jan 03, 2003 4.058 4.157 4.045 4.148 24,300 +0.07(+1.72%)
Jan 02, 2003 4.008 4.083 3.983 4.078 64,000 +0.09(+2.17%)
Dec 31, 2002 3.975 4.015 3.975 3.992 75,200 -0.02(-0.37%)
Dec 30, 2002 4.092 4.133 3.930 4.007 29,600 -0.06(-1.52%)
Dec 27, 2002 4.150 4.152 4.068 4.068 35,300 -0.10(-2.44%)
Dec 26, 2002 4.168 4.170 4.167 4.170 6,900 -0.01(-0.24%)
Dec 24, 2002 4.233 4.267 4.173 4.180 25,400 +0.00(+0.04%)
Dec 23, 2002 4.067 4.300 4.058 4.178 65,100 +0.14(+3.38%)
Dec 20, 2002 3.847 4.067 3.847 4.042 45,300 +0.21(+5.43%)
Dec 19, 2002 3.792 3.883 3.747 3.833 30,300 +0.04(+1.19%)
Dec 18, 2002 3.683 3.795 3.683 3.788 24,900 +0.10(+2.85%)
Dec 17, 2002 3.552 3.697 3.552 3.683 71,800 +0.15(+4.39%)
Dec 16, 2002 3.543 3.560 3.500 3.528 25,500 -0.01(-0.38%)
Dec 13, 2002 3.572 3.572 3.510 3.542 18,900 -0.04(-1.16%)
Dec 12, 2002 3.595 3.633 3.560 3.583 41,000 -0.03(-0.69%)
Dec 11, 2002 3.592 3.613 3.592 3.608 3,800 +0.01(+0.37%)
Dec 10, 2002 3.563 3.600 3.563 3.595 5,400 +0.03(+0.94%)
Dec 09, 2002 3.652 3.702 3.562 3.562 12,200 -0.07(-2.02%)
Dec 06, 2002 3.553 3.643 3.553 3.635 16,200 +0.05(+1.39%)
Dec 05, 2002 3.557 3.585 3.475 3.585 32,300 +0.01(+0.19%)
Dec 04, 2002 3.608 3.608 3.533 3.578 41,400 -0.03(-0.74%)
Dec 03, 2002 3.683 3.700 3.598 3.605 37,200 -0.12(-3.26%)
Dec 02, 2002 3.893 3.943 3.692 3.727 48,200 -0.07(-1.93%)
Nov 29, 2002 3.825 3.838 3.757 3.800 12,400 +0.15(+4.06%)
Nov 27, 2002 3.577 3.663 3.558 3.652 42,600 +0.08(+2.19%)
Nov 26, 2002 3.605 3.608 3.550 3.573 44,000 -0.02(-0.42%)
Nov 25, 2002 3.458 3.642 3.458 3.588 47,000 +0.14(+3.96%)
Nov 22, 2002 3.525 3.538 3.452 3.452 22,600 -0.08(-2.40%)
Nov 21, 2002 3.542 3.542 3.493 3.537 28,900 +0.03(+0.81%)
Nov 20, 2002 3.452 3.553 3.452 3.508 29,500 +0.06(+1.64%)
Nov 19, 2002 3.500 3.500 3.432 3.452 28,400 -0.06(-1.62%)
Nov 18, 2002 3.468 3.518 3.468 3.508 18,300 +0.04(+1.25%)
Nov 15, 2002 3.467 3.473 3.442 3.465 12,900 -0.01(-0.24%)
Nov 14, 2002 3.390 3.483 3.390 3.473 24,600 +0.09(+2.51%)
Nov 13, 2002 3.433 3.433 3.295 3.388 35,600 -0.07(-1.98%)
Nov 12, 2002 3.515 3.517 3.455 3.457 12,500 -0.08(-2.31%)
Nov 11, 2002 3.630 3.630 3.483 3.538 26,800 -0.09(-2.44%)
Nov 08, 2002 3.608 3.638 3.592 3.627 24,400 -0.02(-0.55%)
Nov 07, 2002 3.547 3.667 3.547 3.647 26,000 +0.09(+2.58%)
Nov 06, 2002 3.525 3.583 3.480 3.555 21,700 +0.05(+1.28%)
Nov 05, 2002 3.567 3.582 3.408 3.510 32,200 -0.09(-2.50%)
Nov 04, 2002 3.725 3.725 3.597 3.600 24,600 -0.12(-3.36%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More