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: 6:30 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 (%)
Dec 31, 2002 0.5386 0.5440 0.5386 0.5409 554,983 -0.00(-0.37%)
Dec 30, 2002 0.5544 0.5601 0.5325 0.5429 218,451 -0.01(-1.52%)
Dec 27, 2002 0.5623 0.5625 0.5513 0.5513 260,517 -0.01(-2.44%)
Dec 26, 2002 0.5648 0.5650 0.5646 0.5650 50,922 -0.00(-0.24%)
Dec 24, 2002 0.5736 0.5781 0.5655 0.5664 187,454 +0.00(+0.04%)
Dec 23, 2002 0.5510 0.5826 0.5499 0.5662 480,444 +0.02(+3.38%)
Dec 20, 2002 0.5212 0.5510 0.5212 0.5476 334,318 +0.03(+5.43%)
Dec 19, 2002 0.5138 0.5262 0.5077 0.5194 223,617 +0.01(+1.19%)
Dec 18, 2002 0.4991 0.5142 0.4991 0.5133 183,764 +0.01(+2.85%)
Dec 17, 2002 0.4812 0.5009 0.4812 0.4991 529,891 +0.02(+4.39%)
Dec 16, 2002 0.4801 0.4824 0.4742 0.4781 188,192 -0.00(-0.38%)
Dec 13, 2002 0.4840 0.4840 0.4756 0.4799 139,483 -0.01(-1.16%)
Dec 12, 2002 0.4871 0.4923 0.4824 0.4855 302,584 -0.00(-0.69%)
Dec 11, 2002 0.4867 0.4896 0.4867 0.4889 28,044 +0.00(+0.37%)
Dec 10, 2002 0.4828 0.4878 0.4828 0.4871 39,852 +0.00(+0.94%)
Dec 09, 2002 0.4948 0.5016 0.4826 0.4826 90,037 -0.01(-2.02%)
Dec 06, 2002 0.4815 0.4937 0.4815 0.4925 119,557 +0.01(+1.39%)
Dec 05, 2002 0.4819 0.4858 0.4709 0.4858 238,377 +0.00(+0.19%)
Dec 04, 2002 0.4889 0.4889 0.4788 0.4849 305,536 -0.00(-0.74%)
Dec 03, 2002 0.4991 0.5013 0.4876 0.4885 274,539 -0.02(-3.26%)
Dec 02, 2002 0.5275 0.5343 0.5002 0.5050 355,721 -0.01(-1.93%)
Nov 29, 2002 0.5183 0.5201 0.5090 0.5149 91,513 +0.02(+4.06%)
Nov 27, 2002 0.4846 0.4964 0.4822 0.4948 314,392 +0.01(+2.19%)
Nov 26, 2002 0.4885 0.4889 0.4810 0.4842 324,724 -0.00(-0.42%)
Nov 25, 2002 0.4686 0.4934 0.4686 0.4862 346,864 +0.02(+3.96%)
Nov 22, 2002 0.4776 0.4794 0.4677 0.4677 166,790 -0.01(-2.40%)
Nov 21, 2002 0.4799 0.4799 0.4733 0.4792 213,285 +0.00(+0.81%)
Nov 20, 2002 0.4677 0.4815 0.4677 0.4754 217,713 +0.01(+1.64%)
Nov 19, 2002 0.4742 0.4742 0.4650 0.4677 209,594 -0.01(-1.62%)
Nov 18, 2002 0.4700 0.4767 0.4700 0.4754 135,055 +0.01(+1.25%)
Nov 15, 2002 0.4697 0.4706 0.4663 0.4695 95,203 -0.00(-0.24%)
Nov 14, 2002 0.4593 0.4720 0.4593 0.4706 181,550 +0.01(+2.51%)
Nov 13, 2002 0.4652 0.4652 0.4465 0.4591 262,731 -0.01(-1.98%)
Nov 12, 2002 0.4763 0.4765 0.4682 0.4684 92,251 -0.01(-2.31%)
Nov 11, 2002 0.4919 0.4919 0.4720 0.4794 197,786 -0.01(-2.44%)
Nov 08, 2002 0.4889 0.4930 0.4867 0.4914 180,074 -0.00(-0.55%)
Nov 07, 2002 0.4806 0.4968 0.4806 0.4941 191,882 +0.01(+2.58%)
Nov 06, 2002 0.4776 0.4855 0.4715 0.4817 160,148 +0.01(+1.28%)
Nov 05, 2002 0.4833 0.4853 0.4618 0.4756 237,639 -0.01(-2.50%)
Nov 04, 2002 0.5047 0.5047 0.4873 0.4878 181,550 -0.02(-3.36%)
Nov 01, 2002 0.4889 0.5108 0.4889 0.5047 378,599 +0.00(+0.63%)
Oct 31, 2002 0.4887 0.5090 0.4887 0.5016 279,705 +0.02(+3.21%)
Oct 30, 2002 0.4901 0.4901 0.4779 0.4860 198,524 -0.01(-1.51%)
Oct 29, 2002 0.5052 0.5111 0.4925 0.4934 526,201 -0.01(-1.75%)
Oct 28, 2002 0.4919 0.5041 0.4919 0.5023 174,908 +0.01(+2.49%)
Oct 25, 2002 0.4878 0.4923 0.4842 0.4901 115,129 +0.00(+0.05%)
Oct 24, 2002 0.4912 0.4991 0.4892 0.4898 135,055 +0.00(+0.18%)
Oct 23, 2002 0.4724 0.4905 0.4715 0.4889 164,576 +0.02(+3.49%)
Oct 22, 2002 0.4675 0.4752 0.4670 0.4724 76,015 +0.01(+1.41%)
Oct 21, 2002 0.4415 0.4666 0.4392 0.4659 208,118 +0.03(+5.90%)
Oct 18, 2002 0.4404 0.4449 0.4361 0.4399 95,203 +0.00(+0.41%)
Oct 17, 2002 0.4284 0.4395 0.4284 0.4381 112,177 +0.02(+3.63%)
Oct 16, 2002 0.4257 0.4286 0.4223 0.4228 205,166 -0.00(-1.16%)
Oct 15, 2002 0.4214 0.4293 0.4214 0.4277 279,705 +0.02(+3.72%)
Oct 14, 2002 0.4223 0.4223 0.4090 0.4124 111,439 -0.01(-2.87%)
Oct 11, 2002 0.4176 0.4246 0.4176 0.4246 296,680 +0.01(+1.73%)
Oct 10, 2002 0.4223 0.4246 0.4126 0.4173 753,508 -0.00(-0.65%)
Oct 09, 2002 0.4133 0.4241 0.4133 0.4200 230,997 -0.00(-1.12%)
Oct 08, 2002 0.4237 0.4298 0.4212 0.4248 335,056 +0.00(+0.75%)
Oct 07, 2002 0.4119 0.4252 0.4119 0.4216 147,602 +0.01(+1.69%)
Oct 04, 2002 0.4117 0.4146 0.4074 0.4146 459,042 +0.00(+0.82%)
Oct 03, 2002 0.4072 0.4133 0.4067 0.4112 135,793 +0.00(+0.83%)
Oct 02, 2002 0.4076 0.4097 0.3986 0.4079 141,698 +0.00(+0.44%)
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.