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

Cameco Corporation (NY: CCJ )

48.41 +0.09 (+0.19%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 16, 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 (%)
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%)
Jun 05, 2002 0.5653 0.5722 0.5653 0.5677 33,275,190 +0.01(+1.20%)
May 31, 2002 0.5518 0.5610 0.5487 0.5610 115,810 -0.00(-0.62%)
May 28, 2002 0.5826 0.5826 0.5608 0.5644 198,183 -0.02(-3.96%)
May 27, 2002 0.5926 0.5926 0.5853 0.5877 69,323 +0.00(+0.00%)
May 24, 2002 0.5926 0.5926 0.5853 0.5877 69,323 -0.00(-0.07%)
May 23, 2002 0.5924 0.6024 0.5881 0.5881 100,314 -0.00(-0.72%)
May 22, 2002 0.5926 0.5957 0.5885 0.5924 92,974 +0.01(+1.12%)
May 21, 2002 0.5722 0.5890 0.5722 0.5859 59,536 +0.01(+2.03%)
May 20, 2002 0.5702 0.5742 0.5702 0.5742 19,573 +0.00(+0.04%)
May 17, 2002 0.5722 0.5769 0.5722 0.5740 57,089 +0.01(+1.59%)
May 16, 2002 0.5591 0.5681 0.5587 0.5650 58,720 +0.01(+1.25%)
May 15, 2002 0.5653 0.5653 0.5497 0.5581 276,477 -0.01(-1.27%)
May 14, 2002 0.5597 0.5697 0.5597 0.5653 88,896 +0.01(+1.88%)
May 13, 2002 0.5405 0.5548 0.5405 0.5548 1,223,352 +0.01(+2.53%)
May 10, 2002 0.5395 0.5430 0.5364 0.5411 109,286 +0.00(+0.23%)
May 09, 2002 0.5403 0.5424 0.5377 0.5399 42,409 +0.00(+0.27%)
May 08, 2002 0.5467 0.5467 0.5375 0.5385 283,002 -0.00(-0.64%)
May 07, 2002 0.5417 0.5444 0.5381 0.5420 70,954 -0.00(-0.19%)
May 06, 2002 0.5444 0.5467 0.5395 0.5430 307,469 +0.00(+0.19%)
May 03, 2002 0.5432 0.5434 0.5420 0.5420 117,441 -0.00(-0.15%)
May 02, 2002 0.5481 0.5497 0.5426 0.5428 119,072 -0.01(-1.19%)
May 01, 2002 0.5528 0.5548 0.5436 0.5493 362,927 -0.00(-0.63%)
Apr 30, 2002 0.5742 0.5742 0.5375 0.5528 1,359,552 -0.03(-5.75%)
Apr 29, 2002 0.5808 0.5902 0.5808 0.5865 225,912 +0.01(+0.99%)
Apr 26, 2002 0.5806 0.5826 0.5789 0.5808 24,467 +0.00(+0.03%)
Apr 25, 2002 0.5763 0.5865 0.5742 0.5806 41,593 +0.00(+0.67%)
Apr 24, 2002 0.5869 0.5898 0.5763 0.5767 173,716 -0.01(-1.74%)
Apr 23, 2002 0.5955 0.5979 0.5869 0.5869 143,540 -0.01(-1.44%)
Apr 22, 2002 0.5957 0.5969 0.5937 0.5955 57,089 -0.00(-0.38%)
Apr 19, 2002 0.5957 0.6008 0.5957 0.5977 29,360 +0.01(+1.42%)
Apr 18, 2002 0.5926 0.6020 0.5873 0.5894 159,035 -0.00(-0.31%)
Apr 17, 2002 0.5826 0.5918 0.5826 0.5912 66,061 +0.01(+1.58%)
Apr 16, 2002 0.5718 0.5828 0.5718 0.5820 68,507 +0.01(+2.45%)
Apr 15, 2002 0.5712 0.5712 0.5659 0.5681 72,585 -0.00(-0.61%)
Apr 12, 2002 0.5732 0.5734 0.5712 0.5716 652,454 -0.00(-0.29%)
Apr 11, 2002 0.5818 0.5830 0.5722 0.5732 105,208 -0.01(-1.48%)
Apr 10, 2002 0.5849 0.5857 0.5687 0.5818 120,704 -0.01(-0.87%)
Apr 09, 2002 0.5824 0.5881 0.5824 0.5869 103,577 +0.01(+0.98%)
Apr 08, 2002 0.5855 0.5855 0.5773 0.5812 2,202,034 -0.00(-0.56%)
Apr 05, 2002 0.5953 0.5963 0.5845 0.5845 41,593 -0.01(-1.75%)
Apr 04, 2002 0.6059 0.6059 0.5949 0.5949 93,790 -0.01(-2.02%)
Apr 03, 2002 0.6080 0.6088 0.6059 0.6071 26,098 +0.00(+0.34%)
Apr 02, 2002 0.5977 0.6157 0.5977 0.6051 170,453 +0.01(+1.16%)
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.