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: 4:10 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 (%)
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%)
Sep 03, 2002 0.4517 0.4517 0.4406 0.4431 77,491 -0.01(-2.14%)
Aug 30, 2002 0.4539 0.4548 0.4517 0.4528 70,110 +0.00(+0.35%)
Aug 29, 2002 0.4494 0.4523 0.4438 0.4512 98,155 -0.00(-0.35%)
Aug 28, 2002 0.4562 0.4562 0.4514 0.4528 79,705 -0.00(-0.55%)
Aug 27, 2002 0.4521 0.4648 0.4517 0.4553 104,797 +0.01(+1.97%)
Aug 26, 2002 0.4401 0.4467 0.4392 0.4465 151,292 +0.01(+1.44%)
Aug 23, 2002 0.4564 0.4566 0.4401 0.4401 11,217,758 -0.02(-3.37%)
Aug 22, 2002 0.4460 0.4591 0.4460 0.4555 92,989 +0.01(+1.87%)
Aug 21, 2002 0.4652 0.4668 0.4449 0.4471 87,823 -0.02(-3.41%)
Aug 20, 2002 0.4645 0.4670 0.4630 0.4630 36,162 +0.01(+1.28%)
Aug 16, 2002 0.4388 0.4618 0.4383 0.4571 130,627 +0.02(+4.60%)
Aug 15, 2002 0.4291 0.4386 0.4291 0.4370 101,107 +0.01(+3.48%)
Aug 14, 2002 0.4176 0.4205 0.4133 0.4223 110,701 +0.00(+0.86%)
Aug 13, 2002 0.4223 0.4223 0.4180 0.4187 56,826 -0.00(-0.32%)
Aug 12, 2002 0.4291 0.4313 0.4187 0.4200 149,816 -0.01(-2.62%)
Aug 07, 2002 0.4191 0.4313 0.4162 0.4313 264,207 +0.02(+4.31%)
Aug 06, 2002 0.4298 0.4298 0.3968 0.4135 801,479 -0.02(-4.93%)
Aug 05, 2002 0.4302 0.4431 0.4264 0.4350 62,730 +0.01(+1.90%)
Aug 02, 2002 0.4065 0.4370 0.3873 0.4268 751,294 +0.02(+4.30%)
Aug 01, 2002 0.4214 0.4214 0.4083 0.4092 247,971 -0.02(-4.13%)
Jul 31, 2002 0.4415 0.4438 0.4212 0.4268 355,721 -0.01(-3.33%)
Jul 30, 2002 0.4379 0.4449 0.4341 0.4415 70,849 +0.00(+0.77%)
Jul 29, 2002 0.4539 0.4539 0.4336 0.4381 87,823 -0.01(-3.00%)
Jul 26, 2002 0.4562 0.4562 0.4350 0.4517 100,369 +0.00(+0.00%)
Jul 25, 2002 0.4630 0.4630 0.4426 0.4517 114,391 -0.01(-1.58%)
Jul 24, 2002 0.4517 0.4598 0.4426 0.4589 259,041 +0.00(+0.99%)
Jul 23, 2002 0.4914 0.4968 0.4449 0.4544 281,181 -0.04(-8.59%)
Jul 22, 2002 0.5251 0.5262 0.4901 0.4971 371,957 -0.03(-6.14%)
Jul 19, 2002 0.5395 0.5420 0.5296 0.5296 117,343 -0.00(-0.51%)
Jul 17, 2002 0.5275 0.5323 0.5273 0.5323 30,996 -0.01(-2.20%)
Jul 12, 2002 0.5456 0.5476 0.5343 0.5443 107,011 -0.01(-2.27%)
Jul 11, 2002 0.5675 0.5675 0.5569 0.5569 123,247 -0.01(-2.03%)
Jul 10, 2002 0.5804 0.5849 0.5666 0.5684 67,158 -0.01(-1.68%)
Jul 09, 2002 0.5813 0.5813 0.5781 0.5781 80,443 -0.00(-0.62%)
Jul 08, 2002 0.5714 0.5817 0.5714 0.5817 29,520 +0.01(+1.74%)
Jul 05, 2002 0.5707 0.5718 0.5698 0.5718 28,044 -0.00(-0.16%)
Jul 04, 2002 0.5747 0.5763 0.5689 0.5727 80,443 +0.00(+0.00%)
Jul 03, 2002 0.5747 0.5763 0.5689 0.5727 80,443 -0.00(-0.47%)
Jul 02, 2002 0.5777 0.5777 0.5648 0.5754 113,653 -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.