Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.3995 0.4016 0.3811 0.3862 393,103 -0.01(-3.33%)
Jul 30, 2002 0.3962 0.4026 0.3928 0.3995 78,294 +0.00(+0.77%)
Jul 29, 2002 0.4108 0.4108 0.3924 0.3965 97,052 -0.01(-3.00%)
Jul 26, 2002 0.4128 0.4128 0.3936 0.4087 110,917 +0.00(+0.00%)
Jul 25, 2002 0.4189 0.4189 0.4005 0.4087 126,413 -0.01(-1.57%)
Jul 24, 2002 0.4087 0.4161 0.4005 0.4153 286,264 +0.00(+0.99%)
Jul 23, 2002 0.4447 0.4496 0.4026 0.4112 310,731 -0.04(-8.59%)
Jul 22, 2002 0.4751 0.4762 0.4435 0.4498 411,046 -0.03(-6.14%)
Jul 19, 2002 0.4882 0.4905 0.4792 0.4792 129,675 -0.00(-0.51%)
Jul 17, 2002 0.4774 0.4817 0.4772 0.4817 34,253 -0.01(-2.20%)
Jul 12, 2002 0.4937 0.4956 0.4835 0.4925 118,257 -0.01(-2.27%)
Jul 11, 2002 0.5135 0.5135 0.5039 0.5039 136,199 -0.01(-2.03%)
Jul 10, 2002 0.5252 0.5293 0.5127 0.5144 74,216 -0.01(-1.68%)
Jul 09, 2002 0.5260 0.5260 0.5232 0.5232 88,896 -0.00(-0.62%)
Jul 08, 2002 0.5170 0.5264 0.5170 0.5264 32,622 +0.01(+1.74%)
Jul 05, 2002 0.5164 0.5174 0.5156 0.5174 30,991 -0.00(-0.16%)
Jul 04, 2002 0.5201 0.5215 0.5148 0.5182 88,896 +0.00(+0.00%)
Jul 03, 2002 0.5201 0.5215 0.5148 0.5182 88,896 -0.00(-0.47%)
Jul 02, 2002 0.5227 0.5227 0.5111 0.5207 125,597 -0.00(-0.78%)
Jul 01, 2002 0.5232 0.5250 0.5211 0.5248 47,302 +0.00(+0.12%)
Jun 28, 2002 0.5172 0.5242 0.5129 0.5242 67,692 +0.00(+0.35%)
Jun 27, 2002 0.5246 0.5246 0.5152 0.5223 153,326 +0.00(+0.12%)
Jun 26, 2002 0.4905 0.5221 0.4905 0.5217 195,736 +0.02(+4.63%)
Jun 25, 2002 0.5170 0.5170 0.4986 0.4986 1,355,474 -0.03(-6.44%)
Jun 21, 2002 0.5467 0.5481 0.5330 0.5330 238,145 -0.01(-2.32%)
Jun 20, 2002 0.5456 0.5520 0.5426 0.5456 61,983 +0.00(+0.19%)
Jun 19, 2002 0.5456 0.5524 0.5446 0.5446 62,798 -0.00(-0.49%)
Jun 18, 2002 0.5446 0.5573 0.5446 0.5473 85,634 +0.01(+1.02%)
Jun 17, 2002 0.5381 0.5436 0.5375 0.5417 52,196 +0.00(+0.08%)
Jun 14, 2002 0.5526 0.5526 0.5334 0.5413 140,277 -0.04(-6.92%)
Jun 12, 2002 0.5620 0.5845 0.5620 0.5816 103,577 +0.02(+4.25%)
Jun 11, 2002 0.5569 0.5655 0.5569 0.5579 57,905 +0.01(+1.00%)
Jun 10, 2002 0.5446 0.5526 0.5446 0.5524 83,187 +0.00(+0.67%)
Jun 07, 2002 0.5328 0.5520 0.5328 0.5487 123,966 +0.01(+1.59%)
Jun 06, 2002 0.5722 0.5738 0.5395 0.5401 129,675 -0.03(-4.86%)
Jun 05, 2002 0.5653 0.5722 0.5653 0.5677 33,275,190 +0.01(+1.20%)
May 31, 2002 0.5518 0.5610 0.5487 0.5610 115,810 -0.00(-0.62%)
May 28, 2002 0.5826 0.5826 0.5608 0.5644 198,183 -0.02(-3.96%)
May 27, 2002 0.5926 0.5926 0.5853 0.5877 69,323 +0.00(+0.00%)
May 24, 2002 0.5926 0.5926 0.5853 0.5877 69,323 -0.00(-0.07%)
May 23, 2002 0.5924 0.6024 0.5881 0.5881 100,314 -0.00(-0.72%)
May 22, 2002 0.5926 0.5957 0.5885 0.5924 92,974 +0.01(+1.12%)
May 21, 2002 0.5722 0.5890 0.5722 0.5859 59,536 +0.01(+2.03%)
May 20, 2002 0.5702 0.5742 0.5702 0.5742 19,573 +0.00(+0.04%)
May 17, 2002 0.5722 0.5769 0.5722 0.5740 57,089 +0.01(+1.59%)
May 16, 2002 0.5591 0.5681 0.5587 0.5650 58,720 +0.01(+1.25%)
May 15, 2002 0.5653 0.5653 0.5497 0.5581 276,477 -0.01(-1.27%)
May 14, 2002 0.5597 0.5697 0.5597 0.5653 88,896 +0.01(+1.88%)
May 13, 2002 0.5405 0.5548 0.5405 0.5548 1,223,352 +0.01(+2.53%)
May 10, 2002 0.5395 0.5430 0.5364 0.5411 109,286 +0.00(+0.23%)
May 09, 2002 0.5403 0.5424 0.5377 0.5399 42,409 +0.00(+0.27%)
May 08, 2002 0.5467 0.5467 0.5375 0.5385 283,002 -0.00(-0.64%)
May 07, 2002 0.5417 0.5444 0.5381 0.5420 70,954 -0.00(-0.19%)
May 06, 2002 0.5444 0.5467 0.5395 0.5430 307,469 +0.00(+0.19%)
May 03, 2002 0.5432 0.5434 0.5420 0.5420 117,441 -0.00(-0.15%)
May 02, 2002 0.5481 0.5497 0.5426 0.5428 119,072 -0.01(-1.19%)
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.