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 (%)
Feb 28, 2002 0.5644 0.5661 0.5630 0.5630 38,331 -0.00(-0.25%)
Feb 27, 2002 0.5640 0.5653 0.5640 0.5644 9,786 +0.00(+0.29%)
Feb 26, 2002 0.5605 0.5650 0.5579 0.5628 89,712 +0.00(+0.51%)
Feb 25, 2002 0.5599 0.5646 0.5599 0.5599 72,585 -0.00(-0.04%)
Feb 22, 2002 0.5599 0.5630 0.5593 0.5601 51,380 +0.00(+0.04%)
Feb 21, 2002 0.5650 0.5650 0.5593 0.5599 7,829,456 -0.01(-1.26%)
Feb 20, 2002 0.5667 0.5687 0.5655 0.5671 221,019 +0.00(+0.33%)
Feb 19, 2002 0.5757 0.5757 0.5610 0.5653 106,839 -0.01(-1.78%)
Feb 18, 2002 0.5548 0.5783 0.5530 0.5755 331,120 +0.00(+0.00%)
Feb 15, 2002 0.5548 0.5783 0.5530 0.5755 331,120 +0.01(+1.08%)
Feb 14, 2002 0.5620 0.5738 0.5620 0.5693 268,322 +0.01(+1.68%)
Feb 13, 2002 0.5563 0.5599 0.5563 0.5599 39,147 +0.00(+0.74%)
Feb 12, 2002 0.5589 0.5599 0.5483 0.5558 100,314 -0.01(-1.63%)
Feb 11, 2002 0.5773 0.5802 0.5628 0.5650 113,364 -0.01(-2.12%)
Feb 08, 2002 0.5518 0.5773 0.5518 0.5773 210,416 +0.04(+6.60%)
Feb 07, 2002 0.5354 0.5446 0.5342 0.5415 150,064 +0.01(+0.95%)
Feb 06, 2002 0.5252 0.5364 0.5252 0.5364 94,605 +0.01(+1.16%)
Feb 05, 2002 0.5391 0.5391 0.5281 0.5303 123,966 -0.01(-2.08%)
Feb 04, 2002 0.5518 0.5518 0.5415 0.5415 85,634 -0.01(-1.38%)
Feb 01, 2002 0.5350 0.5491 0.5334 0.5491 150,064 +0.01(+2.36%)
Jan 31, 2002 0.5283 0.5364 0.5283 0.5364 97,868 +0.01(+1.86%)
Jan 30, 2002 0.5338 0.5352 0.5244 0.5266 125,597 -0.01(-1.53%)
Jan 29, 2002 0.5301 0.5401 0.5301 0.5348 327,042 +0.01(+1.32%)
Jan 28, 2002 0.5232 0.5336 0.5232 0.5279 123,150 +0.01(+0.98%)
Jan 25, 2002 0.5246 0.5291 0.5203 0.5227 214,494 -0.00(-0.47%)
Jan 24, 2002 0.4994 0.5256 0.4994 0.5252 279,739 +0.03(+5.16%)
Jan 23, 2002 0.4813 0.4994 0.4813 0.4994 88,081 +0.02(+3.65%)
Jan 22, 2002 0.4757 0.4819 0.4757 0.4819 64,429 +0.01(+1.33%)
Jan 21, 2002 0.4813 0.4813 0.4755 0.4755 121,519 +0.00(+0.00%)
Jan 18, 2002 0.4813 0.4813 0.4755 0.4755 121,519 -0.01(-1.65%)
Jan 17, 2002 0.4845 0.4862 0.4819 0.4835 65,245 -0.00(-1.00%)
Jan 16, 2002 0.4986 0.4986 0.4856 0.4884 73,401 -0.01(-2.45%)
Jan 15, 2002 0.5058 0.5058 0.5007 0.5007 138,646 -0.01(-1.41%)
Jan 14, 2002 0.5078 0.5129 0.5078 0.5078 90,528 +0.00(+0.40%)
Jan 11, 2002 0.5033 0.5076 0.5027 0.5058 73,401 +0.00(+0.65%)
Jan 10, 2002 0.4986 0.5033 0.4986 0.5025 52,196 -0.00(-0.69%)
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.