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: 7:00 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 (%)
Mar 29, 2002 0.6639 0.6662 0.6540 0.6540 198,524 +0.00(+0.00%)
Mar 28, 2002 0.6639 0.6662 0.6540 0.6540 198,524 -0.01(-1.13%)
Mar 27, 2002 0.6402 0.6615 0.6393 0.6615 139,483 +0.02(+2.59%)
Mar 26, 2002 0.6513 0.6515 0.6448 0.6448 73,801 -0.01(-1.01%)
Mar 25, 2002 0.6603 0.6635 0.6504 0.6513 64,944 -0.01(-1.13%)
Mar 22, 2002 0.6551 0.6588 0.6477 0.6588 142,436 -0.00(-0.27%)
Mar 21, 2002 0.6705 0.6719 0.6606 0.6606 116,605 -0.01(-1.15%)
Mar 20, 2002 0.6752 0.6761 0.6673 0.6682 152,030 -0.01(-1.37%)
Mar 19, 2002 0.6766 0.6809 0.6766 0.6775 47,970 +0.00(+0.00%)
Mar 18, 2002 0.6705 0.6834 0.6694 0.6775 89,299 +0.01(+1.08%)
Mar 15, 2002 0.6527 0.6707 0.6504 0.6703 104,797 +0.02(+2.63%)
Mar 14, 2002 0.6569 0.6594 0.6527 0.6531 130,627 -0.00(-0.41%)
Mar 13, 2002 0.6719 0.6741 0.6520 0.6558 137,269 -0.02(-2.62%)
Mar 12, 2002 0.6572 0.6739 0.6572 0.6734 121,033 +0.01(+1.77%)
Mar 11, 2002 0.6741 0.6741 0.6617 0.6617 53,874 -0.01(-1.81%)
Mar 08, 2002 0.6910 0.6910 0.6658 0.6739 180,074 -0.02(-2.55%)
Mar 07, 2002 0.6899 0.6915 0.6764 0.6915 327,676 -0.00(-0.26%)
Mar 06, 2002 0.6545 0.6933 0.6545 0.6933 262,731 +0.04(+6.12%)
Mar 05, 2002 0.6538 0.6644 0.6520 0.6533 255,351 -0.00(-0.07%)
Mar 04, 2002 0.6253 0.6538 0.6253 0.6538 138,007 +0.03(+4.93%)
Mar 01, 2002 0.6226 0.6253 0.6222 0.6231 42,804 +0.00(+0.15%)
Feb 28, 2002 0.6237 0.6256 0.6222 0.6222 34,686 -0.00(-0.25%)
Feb 27, 2002 0.6233 0.6247 0.6233 0.6237 8,856 +0.00(+0.29%)
Feb 26, 2002 0.6195 0.6244 0.6165 0.6219 81,181 +0.00(+0.51%)
Feb 25, 2002 0.6188 0.6240 0.6188 0.6188 65,682 -0.00(-0.04%)
Feb 22, 2002 0.6188 0.6222 0.6181 0.6190 46,494 +0.00(+0.04%)
Feb 21, 2002 0.6244 0.6244 0.6181 0.6188 7,084,899 -0.01(-1.26%)
Feb 20, 2002 0.6262 0.6285 0.6249 0.6267 200,000 +0.00(+0.33%)
Feb 19, 2002 0.6362 0.6362 0.6199 0.6247 96,679 -0.01(-1.78%)
Feb 18, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.00(+0.00%)
Feb 15, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.01(+1.08%)
Feb 14, 2002 0.6210 0.6341 0.6210 0.6292 242,805 +0.01(+1.68%)
Feb 13, 2002 0.6147 0.6188 0.6147 0.6188 35,424 +0.00(+0.74%)
Feb 12, 2002 0.6177 0.6188 0.6059 0.6143 90,775 -0.01(-1.63%)
Feb 11, 2002 0.6380 0.6411 0.6219 0.6244 102,583 -0.01(-2.12%)
Feb 08, 2002 0.6097 0.6380 0.6097 0.6380 190,406 +0.04(+6.60%)
Feb 07, 2002 0.5917 0.6018 0.5903 0.5985 135,793 +0.01(+0.95%)
Feb 06, 2002 0.5804 0.5928 0.5804 0.5928 85,609 +0.01(+1.16%)
Feb 05, 2002 0.5957 0.5957 0.5836 0.5860 112,177 -0.01(-2.08%)
Feb 04, 2002 0.6097 0.6097 0.5985 0.5985 77,491 -0.01(-1.38%)
Feb 01, 2002 0.5912 0.6068 0.5894 0.6068 135,793 +0.01(+2.36%)
Jan 31, 2002 0.5838 0.5928 0.5838 0.5928 88,561 +0.01(+1.86%)
Jan 30, 2002 0.5899 0.5915 0.5795 0.5820 113,653 -0.01(-1.53%)
Jan 29, 2002 0.5858 0.5969 0.5858 0.5910 295,942 +0.01(+1.32%)
Jan 28, 2002 0.5781 0.5896 0.5781 0.5833 111,439 +0.01(+0.98%)
Jan 25, 2002 0.5797 0.5847 0.5750 0.5777 194,096 -0.00(-0.47%)
Jan 24, 2002 0.5519 0.5808 0.5519 0.5804 253,137 +0.03(+5.16%)
Jan 23, 2002 0.5318 0.5519 0.5318 0.5519 79,705 +0.02(+3.65%)
Jan 22, 2002 0.5257 0.5325 0.5257 0.5325 58,302 +0.01(+1.33%)
Jan 21, 2002 0.5318 0.5318 0.5255 0.5255 109,963 +0.00(+0.00%)
Jan 18, 2002 0.5318 0.5318 0.5255 0.5255 109,963 -0.01(-1.65%)
Jan 17, 2002 0.5354 0.5373 0.5325 0.5343 59,040 -0.01(-1.00%)
Jan 16, 2002 0.5510 0.5510 0.5366 0.5397 66,420 -0.01(-2.45%)
Jan 15, 2002 0.5589 0.5589 0.5533 0.5533 125,461 -0.01(-1.41%)
Jan 14, 2002 0.5612 0.5668 0.5612 0.5612 81,919 +0.00(+0.40%)
Jan 11, 2002 0.5562 0.5610 0.5555 0.5589 66,420 +0.00(+0.65%)
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.