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

Cameco Corporation (NY: CCJ )

47.49 -0.83 (-1.72%)
Streaming Delayed Price Updated: 12:00 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 (%)
Mar 29, 2002 0.6008 0.6029 0.5918 0.5918 219,387 +0.00(+0.00%)
Mar 28, 2002 0.6008 0.6029 0.5918 0.5918 219,387 -0.01(-1.13%)
Mar 27, 2002 0.5794 0.5986 0.5785 0.5986 154,142 +0.02(+2.59%)
Mar 26, 2002 0.5894 0.5896 0.5834 0.5834 81,556 -0.01(-1.01%)
Mar 25, 2002 0.5975 0.6004 0.5885 0.5894 71,770 -0.01(-1.13%)
Mar 22, 2002 0.5928 0.5961 0.5861 0.5961 157,404 -0.00(-0.27%)
Mar 21, 2002 0.6067 0.6080 0.5977 0.5977 128,859 -0.01(-1.15%)
Mar 20, 2002 0.6110 0.6118 0.6039 0.6047 168,007 -0.01(-1.37%)
Mar 19, 2002 0.6123 0.6161 0.6123 0.6131 53,011 +0.00(+0.00%)
Mar 18, 2002 0.6067 0.6184 0.6057 0.6131 98,683 +0.01(+1.08%)
Mar 15, 2002 0.5906 0.6069 0.5885 0.6065 115,810 +0.02(+2.63%)
Mar 14, 2002 0.5945 0.5967 0.5906 0.5910 144,355 -0.00(-0.41%)
Mar 13, 2002 0.6080 0.6100 0.5900 0.5935 151,695 -0.02(-2.62%)
Mar 12, 2002 0.5947 0.6098 0.5947 0.6094 133,753 +0.01(+1.77%)
Mar 11, 2002 0.6100 0.6100 0.5988 0.5988 59,536 -0.01(-1.81%)
Mar 08, 2002 0.6253 0.6253 0.6024 0.6098 198,998 -0.02(-2.55%)
Mar 07, 2002 0.6243 0.6257 0.6120 0.6257 362,112 -0.00(-0.26%)
Mar 06, 2002 0.5922 0.6274 0.5922 0.6274 290,342 +0.04(+6.12%)
Mar 05, 2002 0.5916 0.6012 0.5900 0.5912 282,186 -0.00(-0.07%)
Mar 04, 2002 0.5659 0.5916 0.5659 0.5916 152,511 +0.03(+4.93%)
Mar 01, 2002 0.5634 0.5659 0.5630 0.5638 47,302 +0.00(+0.15%)
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%)
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.