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: 7:00 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 (%)
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%)
Jul 01, 2002 0.5781 0.5802 0.5759 0.5799 42,804 +0.00(+0.12%)
Jun 28, 2002 0.5716 0.5793 0.5668 0.5793 61,254 +0.00(+0.35%)
Jun 27, 2002 0.5797 0.5797 0.5693 0.5772 138,745 +0.00(+0.12%)
Jun 26, 2002 0.5420 0.5770 0.5420 0.5766 177,122 +0.03(+4.63%)
Jun 25, 2002 0.5714 0.5714 0.5510 0.5510 1,226,573 -0.04(-6.44%)
Jun 21, 2002 0.6041 0.6057 0.5890 0.5890 215,499 -0.01(-2.32%)
Jun 20, 2002 0.6030 0.6100 0.5996 0.6030 56,088 +0.00(+0.19%)
Jun 19, 2002 0.6030 0.6104 0.6018 0.6018 56,826 -0.00(-0.49%)
Jun 18, 2002 0.6018 0.6158 0.6018 0.6048 77,491 +0.01(+1.02%)
Jun 17, 2002 0.5946 0.6007 0.5939 0.5987 47,232 +0.00(+0.08%)
Jun 14, 2002 0.6107 0.6107 0.5894 0.5982 126,937 -0.04(-6.92%)
Jun 12, 2002 0.6210 0.6459 0.6210 0.6427 93,727 +0.03(+4.25%)
Jun 11, 2002 0.6154 0.6249 0.6154 0.6165 52,398 +0.01(+1.00%)
Jun 10, 2002 0.6018 0.6107 0.6018 0.6104 75,277 +0.00(+0.67%)
Jun 07, 2002 0.5887 0.6100 0.5887 0.6064 112,177 +0.01(+1.59%)
Jun 06, 2002 0.6323 0.6341 0.5962 0.5969 117,343 -0.03(-4.86%)
Jun 05, 2002 0.6247 0.6323 0.6247 0.6274 30,110,824 +0.01(+1.20%)
May 31, 2002 0.6097 0.6199 0.6064 0.6199 104,797 -0.00(-0.62%)
May 28, 2002 0.6438 0.6438 0.6197 0.6237 179,336 -0.03(-3.96%)
May 27, 2002 0.6549 0.6549 0.6468 0.6495 62,730 +0.00(+0.00%)
May 24, 2002 0.6549 0.6549 0.6468 0.6495 62,730 -0.00(-0.07%)
May 23, 2002 0.6547 0.6658 0.6499 0.6499 90,775 -0.00(-0.72%)
May 22, 2002 0.6549 0.6583 0.6504 0.6547 84,133 +0.01(+1.12%)
May 21, 2002 0.6323 0.6509 0.6323 0.6475 53,874 +0.01(+2.03%)
May 20, 2002 0.6301 0.6346 0.6301 0.6346 17,712 +0.00(+0.04%)
May 17, 2002 0.6323 0.6375 0.6323 0.6344 51,660 +0.01(+1.59%)
May 16, 2002 0.6179 0.6278 0.6174 0.6244 53,136 +0.01(+1.25%)
May 15, 2002 0.6247 0.6247 0.6075 0.6167 250,185 -0.01(-1.27%)
May 14, 2002 0.6186 0.6296 0.6186 0.6247 80,443 +0.01(+1.88%)
May 13, 2002 0.5973 0.6131 0.5973 0.6131 1,107,015 +0.02(+2.53%)
May 10, 2002 0.5962 0.6000 0.5928 0.5980 98,893 +0.00(+0.23%)
May 09, 2002 0.5971 0.5994 0.5942 0.5967 38,376 +0.00(+0.27%)
May 08, 2002 0.6041 0.6041 0.5939 0.5951 256,089 -0.00(-0.64%)
May 07, 2002 0.5987 0.6016 0.5946 0.5989 64,206 -0.00(-0.19%)
May 06, 2002 0.6016 0.6041 0.5962 0.6000 278,229 +0.00(+0.19%)
May 03, 2002 0.6003 0.6005 0.5989 0.5989 106,273 -0.00(-0.15%)
May 02, 2002 0.6057 0.6075 0.5996 0.5998 107,749 -0.01(-1.19%)
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.