Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.17 -0.24 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
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%)
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.