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 (%)
Sep 30, 2002 0.3494 0.3550 0.3445 0.3531 168,822 +0.01(+1.59%)
Sep 27, 2002 0.3380 0.3494 0.3380 0.3476 1,267,393 +0.01(+3.09%)
Sep 26, 2002 0.3351 0.3390 0.3302 0.3372 1,291,044 +0.01(+3.12%)
Sep 25, 2002 0.3339 0.3356 0.3249 0.3270 730,749 -0.01(-3.56%)
Sep 24, 2002 0.3331 0.3450 0.3331 0.3390 515,439 -0.01(-3.04%)
Sep 23, 2002 0.3584 0.3621 0.3466 0.3497 87,265 -0.01(-2.34%)
Sep 20, 2002 0.3638 0.3654 0.3523 0.3580 92,974 -0.01(-1.46%)
Sep 19, 2002 0.3568 0.3683 0.3568 0.3633 1,180,127 +0.00(+1.25%)
Sep 18, 2002 0.3695 0.3703 0.3578 0.3589 477,107 -0.01(-3.78%)
Sep 17, 2002 0.3903 0.3907 0.3719 0.3730 400,444 -0.02(-4.85%)
Sep 16, 2002 0.3909 0.3965 0.3909 0.3920 221,834 +0.00(+0.37%)
Sep 13, 2002 0.3895 0.3905 0.3895 0.3905 4,893 +0.00(+0.37%)
Sep 12, 2002 0.3954 0.3954 0.3873 0.3891 211,232 -0.01(-2.06%)
Sep 11, 2002 0.3952 0.4067 0.3952 0.3973 384,132 +0.00(+0.83%)
Sep 10, 2002 0.3717 0.3940 0.3717 0.3940 101,946 +0.01(+2.44%)
Sep 09, 2002 0.4026 0.4026 0.3832 0.3846 97,868 -0.02(-4.47%)
Sep 06, 2002 0.4067 0.4091 0.4026 0.4026 60,352 -0.01(-1.99%)
Sep 05, 2002 0.4046 0.4122 0.4046 0.4108 82,372 +0.00(+0.90%)
Sep 04, 2002 0.4005 0.4128 0.4005 0.4071 489,341 +0.01(+1.53%)
Sep 03, 2002 0.4087 0.4087 0.3987 0.4009 85,634 -0.01(-2.14%)
Aug 30, 2002 0.4108 0.4116 0.4087 0.4097 77,478 +0.00(+0.35%)
Aug 29, 2002 0.4067 0.4093 0.4016 0.4083 108,470 -0.00(-0.35%)
Aug 28, 2002 0.4128 0.4128 0.4085 0.4097 88,081 -0.00(-0.55%)
Aug 27, 2002 0.4091 0.4206 0.4087 0.4120 115,810 +0.01(+1.97%)
Aug 26, 2002 0.3983 0.4042 0.3975 0.4040 167,191 +0.01(+1.44%)
Aug 23, 2002 0.4130 0.4132 0.3983 0.3983 12,396,639 -0.01(-3.37%)
Aug 22, 2002 0.4036 0.4155 0.4036 0.4122 102,761 +0.01(+1.87%)
Aug 21, 2002 0.4210 0.4224 0.4026 0.4046 97,052 -0.01(-3.41%)
Aug 20, 2002 0.4204 0.4226 0.4189 0.4189 39,962 +0.01(+1.28%)
Aug 16, 2002 0.3971 0.4179 0.3967 0.4136 144,355 +0.02(+4.60%)
Aug 15, 2002 0.3883 0.3969 0.3883 0.3954 111,732 +0.01(+3.48%)
Aug 14, 2002 0.3779 0.3805 0.3740 0.3821 122,335 +0.00(+0.86%)
Aug 13, 2002 0.3821 0.3821 0.3783 0.3789 62,798 -0.00(-0.32%)
Aug 12, 2002 0.3883 0.3903 0.3789 0.3801 165,560 -0.01(-2.62%)
Aug 07, 2002 0.3793 0.3903 0.3766 0.3903 291,973 +0.02(+4.31%)
Aug 06, 2002 0.3889 0.3889 0.3591 0.3742 885,707 -0.02(-4.93%)
Aug 05, 2002 0.3893 0.4009 0.3858 0.3936 69,323 +0.01(+1.90%)
Aug 02, 2002 0.3678 0.3954 0.3505 0.3862 830,248 +0.02(+4.30%)
Aug 01, 2002 0.3813 0.3813 0.3695 0.3703 274,030 -0.02(-4.13%)
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%)
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.