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

Cameco Corporation (NY: CCJ )

48.19 -0.13 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 0.4874 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%)
Nov 01, 2002 0.4424 0.4623 0.4424 0.4567 418,386 +0.00(+0.63%)
Oct 31, 2002 0.4422 0.4606 0.4422 0.4539 309,100 +0.01(+3.21%)
Oct 30, 2002 0.4435 0.4435 0.4324 0.4398 219,387 -0.01(-1.51%)
Oct 29, 2002 0.4571 0.4625 0.4457 0.4465 581,500 -0.01(-1.75%)
Oct 28, 2002 0.4451 0.4561 0.4451 0.4545 193,289 +0.01(+2.49%)
Oct 25, 2002 0.4414 0.4455 0.4381 0.4435 127,228 +0.00(+0.05%)
Oct 24, 2002 0.4445 0.4516 0.4426 0.4432 149,249 +0.00(+0.18%)
Oct 23, 2002 0.4275 0.4439 0.4267 0.4424 181,871 +0.01(+3.49%)
Oct 22, 2002 0.4230 0.4300 0.4226 0.4275 84,003 +0.01(+1.41%)
Oct 21, 2002 0.3995 0.4222 0.3975 0.4216 229,990 +0.02(+5.90%)
Oct 18, 2002 0.3985 0.4026 0.3946 0.3981 105,208 +0.00(+0.41%)
Oct 17, 2002 0.3877 0.3977 0.3877 0.3965 123,966 +0.01(+3.63%)
Oct 16, 2002 0.3852 0.3879 0.3821 0.3826 226,728 -0.00(-1.16%)
Oct 15, 2002 0.3813 0.3885 0.3813 0.3871 309,100 +0.01(+3.72%)
Oct 14, 2002 0.3821 0.3821 0.3701 0.3732 123,150 -0.01(-2.87%)
Oct 11, 2002 0.3779 0.3842 0.3779 0.3842 327,858 +0.01(+1.73%)
Oct 10, 2002 0.3821 0.3842 0.3734 0.3777 832,695 -0.00(-0.65%)
Oct 09, 2002 0.3740 0.3838 0.3740 0.3801 255,272 -0.00(-1.12%)
Oct 08, 2002 0.3834 0.3889 0.3811 0.3844 370,268 +0.00(+0.75%)
Oct 07, 2002 0.3727 0.3848 0.3727 0.3815 163,113 +0.01(+1.69%)
Oct 04, 2002 0.3725 0.3752 0.3687 0.3752 507,283 +0.00(+0.82%)
Oct 03, 2002 0.3685 0.3740 0.3680 0.3721 150,064 +0.00(+0.83%)
Oct 02, 2002 0.3689 0.3707 0.3607 0.3691 156,589 +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.