Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 0.5906 0.6008 0.5892 0.5982 58,720 +0.01(+1.07%)
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%)
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.