Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.4690 0.4706 0.4606 0.4659 101,130 +0.02(+4.06%)
Nov 27, 2002 0.4385 0.4492 0.4363 0.4477 347,432 +0.01(+2.19%)
Nov 26, 2002 0.4420 0.4424 0.4353 0.4381 358,850 -0.00(-0.42%)
Nov 25, 2002 0.4240 0.4465 0.4240 0.4400 383,317 +0.02(+3.96%)
Nov 22, 2002 0.4322 0.4339 0.4232 0.4232 184,318 -0.01(-2.40%)
Nov 21, 2002 0.4343 0.4343 0.4283 0.4336 235,699 +0.00(+0.81%)
Nov 20, 2002 0.4232 0.4357 0.4232 0.4302 240,592 +0.01(+1.64%)
Nov 19, 2002 0.4291 0.4291 0.4208 0.4232 231,621 -0.01(-1.62%)
Nov 18, 2002 0.4253 0.4314 0.4253 0.4302 149,249 +0.01(+1.25%)
Nov 15, 2002 0.4251 0.4259 0.4220 0.4249 105,208 -0.00(-0.24%)
Nov 14, 2002 0.4157 0.4271 0.4157 0.4259 200,629 +0.01(+2.51%)
Nov 13, 2002 0.4210 0.4210 0.4040 0.4155 290,342 -0.01(-1.98%)
Nov 12, 2002 0.4310 0.4312 0.4236 0.4238 101,946 -0.01(-2.31%)
Nov 11, 2002 0.4451 0.4451 0.4271 0.4339 218,572 -0.01(-2.44%)
Nov 08, 2002 0.4424 0.4461 0.4404 0.4447 198,998 -0.00(-0.55%)
Nov 07, 2002 0.4349 0.4496 0.4349 0.4471 212,047 +0.01(+2.58%)
Nov 06, 2002 0.4322 0.4394 0.4267 0.4359 176,978 +0.01(+1.28%)
Nov 05, 2002 0.4373 0.4392 0.4179 0.4304 262,613 -0.01(-2.50%)
Nov 04, 2002 0.4567 0.4567 0.4410 0.4414 200,629 -0.02(-3.36%)
Nov 01, 2002 0.4424 0.4623 0.4424 0.4567 418,386 +0.00(+0.63%)
Oct 31, 2002 0.4422 0.4606 0.4422 0.4539 309,100 +0.01(+3.21%)
Oct 30, 2002 0.4435 0.4435 0.4324 0.4398 219,387 -0.01(-1.51%)
Oct 29, 2002 0.4571 0.4625 0.4457 0.4465 581,500 -0.01(-1.75%)
Oct 28, 2002 0.4451 0.4561 0.4451 0.4545 193,289 +0.01(+2.49%)
Oct 25, 2002 0.4414 0.4455 0.4381 0.4435 127,228 +0.00(+0.05%)
Oct 24, 2002 0.4445 0.4516 0.4426 0.4432 149,249 +0.00(+0.18%)
Oct 23, 2002 0.4275 0.4439 0.4267 0.4424 181,871 +0.01(+3.49%)
Oct 22, 2002 0.4230 0.4300 0.4226 0.4275 84,003 +0.01(+1.41%)
Oct 21, 2002 0.3995 0.4222 0.3975 0.4216 229,990 +0.02(+5.90%)
Oct 18, 2002 0.3985 0.4026 0.3946 0.3981 105,208 +0.00(+0.41%)
Oct 17, 2002 0.3877 0.3977 0.3877 0.3965 123,966 +0.01(+3.63%)
Oct 16, 2002 0.3852 0.3879 0.3821 0.3826 226,728 -0.00(-1.16%)
Oct 15, 2002 0.3813 0.3885 0.3813 0.3871 309,100 +0.01(+3.72%)
Oct 14, 2002 0.3821 0.3821 0.3701 0.3732 123,150 -0.01(-2.87%)
Oct 11, 2002 0.3779 0.3842 0.3779 0.3842 327,858 +0.01(+1.73%)
Oct 10, 2002 0.3821 0.3842 0.3734 0.3777 832,695 -0.00(-0.65%)
Oct 09, 2002 0.3740 0.3838 0.3740 0.3801 255,272 -0.00(-1.12%)
Oct 08, 2002 0.3834 0.3889 0.3811 0.3844 370,268 +0.00(+0.75%)
Oct 07, 2002 0.3727 0.3848 0.3727 0.3815 163,113 +0.01(+1.69%)
Oct 04, 2002 0.3725 0.3752 0.3687 0.3752 507,283 +0.00(+0.82%)
Oct 03, 2002 0.3685 0.3740 0.3680 0.3721 150,064 +0.00(+0.83%)
Oct 02, 2002 0.3689 0.3707 0.3607 0.3691 156,589 +0.00(+0.44%)
Oct 01, 2002 0.3576 0.3658 0.3576 0.3674 455,902 +0.01(+4.05%)
Sep 30, 2002 0.3494 0.3550 0.3445 0.3531 168,822 +0.01(+1.59%)
Sep 27, 2002 0.3380 0.3494 0.3380 0.3476 1,267,393 +0.01(+3.09%)
Sep 26, 2002 0.3351 0.3390 0.3302 0.3372 1,291,044 +0.01(+3.12%)
Sep 25, 2002 0.3339 0.3356 0.3249 0.3270 730,749 -0.01(-3.56%)
Sep 24, 2002 0.3331 0.3450 0.3331 0.3390 515,439 -0.01(-3.04%)
Sep 23, 2002 0.3584 0.3621 0.3466 0.3497 87,265 -0.01(-2.34%)
Sep 20, 2002 0.3638 0.3654 0.3523 0.3580 92,974 -0.01(-1.46%)
Sep 19, 2002 0.3568 0.3683 0.3568 0.3633 1,180,127 +0.00(+1.25%)
Sep 18, 2002 0.3695 0.3703 0.3578 0.3589 477,107 -0.01(-3.78%)
Sep 17, 2002 0.3903 0.3907 0.3719 0.3730 400,444 -0.02(-4.85%)
Sep 16, 2002 0.3909 0.3965 0.3909 0.3920 221,834 +0.00(+0.37%)
Sep 13, 2002 0.3895 0.3905 0.3895 0.3905 4,893 +0.00(+0.37%)
Sep 12, 2002 0.3954 0.3954 0.3873 0.3891 211,232 -0.01(-2.06%)
Sep 11, 2002 0.3952 0.4067 0.3952 0.3973 384,132 +0.00(+0.83%)
Sep 10, 2002 0.3717 0.3940 0.3717 0.3940 101,946 +0.01(+2.44%)
Sep 09, 2002 0.4026 0.4026 0.3832 0.3846 97,868 -0.02(-4.47%)
Sep 06, 2002 0.4067 0.4091 0.4026 0.4026 60,352 -0.01(-1.99%)
Sep 05, 2002 0.4046 0.4122 0.4046 0.4108 82,372 +0.00(+0.90%)
Sep 04, 2002 0.4005 0.4128 0.4005 0.4071 489,341 +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.