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 (%)
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%)
Oct 01, 2002 0.3952 0.4042 0.3952 0.4060 412,547 +0.02(+4.05%)
Sep 30, 2002 0.3862 0.3923 0.3808 0.3902 152,768 +0.01(+1.59%)
Sep 27, 2002 0.3735 0.3862 0.3735 0.3841 1,146,868 +0.01(+3.09%)
Sep 26, 2002 0.3704 0.3747 0.3649 0.3726 1,168,270 +0.01(+3.12%)
Sep 25, 2002 0.3690 0.3708 0.3591 0.3613 661,257 -0.01(-3.56%)
Sep 24, 2002 0.3681 0.3812 0.3681 0.3747 466,422 -0.01(-3.04%)
Sep 23, 2002 0.3961 0.4002 0.3830 0.3864 78,967 -0.01(-2.34%)
Sep 20, 2002 0.4020 0.4038 0.3893 0.3957 84,133 -0.01(-1.46%)
Sep 19, 2002 0.3943 0.4069 0.3943 0.4015 1,067,901 +0.00(+1.25%)
Sep 18, 2002 0.4083 0.4092 0.3954 0.3966 431,736 -0.02(-3.78%)
Sep 17, 2002 0.4313 0.4318 0.4110 0.4121 362,363 -0.02(-4.85%)
Sep 16, 2002 0.4320 0.4381 0.4320 0.4331 200,738 +0.00(+0.37%)
Sep 13, 2002 0.4304 0.4316 0.4304 0.4316 4,428 +0.00(+0.37%)
Sep 12, 2002 0.4370 0.4370 0.4280 0.4300 191,144 -0.01(-2.06%)
Sep 11, 2002 0.4368 0.4494 0.4368 0.4390 347,602 +0.00(+0.83%)
Sep 10, 2002 0.4108 0.4354 0.4108 0.4354 92,251 +0.01(+2.44%)
Sep 09, 2002 0.4449 0.4449 0.4234 0.4250 88,561 -0.02(-4.47%)
Sep 06, 2002 0.4494 0.4521 0.4449 0.4449 54,612 -0.01(-1.99%)
Sep 05, 2002 0.4471 0.4555 0.4471 0.4539 74,539 +0.00(+0.90%)
Sep 04, 2002 0.4426 0.4562 0.4426 0.4499 442,806 +0.01(+1.53%)
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.