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: 4:10 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 (%)
Apr 30, 2002 0.6346 0.6346 0.5939 0.6109 1,230,263 -0.04(-5.75%)
Apr 29, 2002 0.6418 0.6522 0.6418 0.6481 204,428 +0.01(+0.99%)
Apr 26, 2002 0.6416 0.6438 0.6398 0.6418 22,140 +0.00(+0.04%)
Apr 25, 2002 0.6368 0.6481 0.6346 0.6416 37,638 +0.00(+0.67%)
Apr 24, 2002 0.6486 0.6518 0.6368 0.6373 157,196 -0.01(-1.74%)
Apr 23, 2002 0.6581 0.6608 0.6486 0.6486 129,889 -0.01(-1.44%)
Apr 22, 2002 0.6583 0.6597 0.6560 0.6581 51,660 -0.00(-0.38%)
Apr 19, 2002 0.6583 0.6639 0.6583 0.6606 26,568 +0.01(+1.42%)
Apr 18, 2002 0.6549 0.6653 0.6490 0.6513 143,912 -0.00(-0.31%)
Apr 17, 2002 0.6438 0.6540 0.6438 0.6533 59,778 +0.01(+1.58%)
Apr 16, 2002 0.6319 0.6441 0.6319 0.6432 61,992 +0.02(+2.45%)
Apr 15, 2002 0.6312 0.6312 0.6253 0.6278 65,682 -0.00(-0.61%)
Apr 12, 2002 0.6335 0.6337 0.6312 0.6317 590,408 -0.00(-0.29%)
Apr 11, 2002 0.6429 0.6443 0.6323 0.6335 95,203 -0.01(-1.48%)
Apr 10, 2002 0.6463 0.6472 0.6285 0.6429 109,225 -0.01(-0.87%)
Apr 09, 2002 0.6436 0.6499 0.6436 0.6486 93,727 +0.01(+0.98%)
Apr 08, 2002 0.6470 0.6470 0.6380 0.6423 1,992,628 -0.00(-0.56%)
Apr 05, 2002 0.6579 0.6590 0.6459 0.6459 37,638 -0.01(-1.75%)
Apr 04, 2002 0.6696 0.6696 0.6574 0.6574 84,871 -0.01(-2.02%)
Apr 03, 2002 0.6719 0.6728 0.6696 0.6709 23,616 +0.00(+0.34%)
Apr 02, 2002 0.6606 0.6804 0.6606 0.6687 154,244 +0.01(+1.16%)
Apr 01, 2002 0.6527 0.6639 0.6511 0.6610 53,136 +0.01(+1.07%)
Mar 29, 2002 0.6639 0.6662 0.6540 0.6540 198,524 +0.00(+0.00%)
Mar 28, 2002 0.6639 0.6662 0.6540 0.6540 198,524 -0.01(-1.13%)
Mar 27, 2002 0.6402 0.6615 0.6393 0.6615 139,483 +0.02(+2.59%)
Mar 26, 2002 0.6513 0.6515 0.6448 0.6448 73,801 -0.01(-1.01%)
Mar 25, 2002 0.6603 0.6635 0.6504 0.6513 64,944 -0.01(-1.13%)
Mar 22, 2002 0.6551 0.6588 0.6477 0.6588 142,436 -0.00(-0.27%)
Mar 21, 2002 0.6705 0.6719 0.6606 0.6606 116,605 -0.01(-1.15%)
Mar 20, 2002 0.6752 0.6761 0.6673 0.6682 152,030 -0.01(-1.37%)
Mar 19, 2002 0.6766 0.6809 0.6766 0.6775 47,970 +0.00(+0.00%)
Mar 18, 2002 0.6705 0.6834 0.6694 0.6775 89,299 +0.01(+1.08%)
Mar 15, 2002 0.6527 0.6707 0.6504 0.6703 104,797 +0.02(+2.63%)
Mar 14, 2002 0.6569 0.6594 0.6527 0.6531 130,627 -0.00(-0.41%)
Mar 13, 2002 0.6719 0.6741 0.6520 0.6558 137,269 -0.02(-2.62%)
Mar 12, 2002 0.6572 0.6739 0.6572 0.6734 121,033 +0.01(+1.77%)
Mar 11, 2002 0.6741 0.6741 0.6617 0.6617 53,874 -0.01(-1.81%)
Mar 08, 2002 0.6910 0.6910 0.6658 0.6739 180,074 -0.02(-2.55%)
Mar 07, 2002 0.6899 0.6915 0.6764 0.6915 327,676 -0.00(-0.26%)
Mar 06, 2002 0.6545 0.6933 0.6545 0.6933 262,731 +0.04(+6.12%)
Mar 05, 2002 0.6538 0.6644 0.6520 0.6533 255,351 -0.00(-0.07%)
Mar 04, 2002 0.6253 0.6538 0.6253 0.6538 138,007 +0.03(+4.93%)
Mar 01, 2002 0.6226 0.6253 0.6222 0.6231 42,804 +0.00(+0.15%)
Feb 28, 2002 0.6237 0.6256 0.6222 0.6222 34,686 -0.00(-0.25%)
Feb 27, 2002 0.6233 0.6247 0.6233 0.6237 8,856 +0.00(+0.29%)
Feb 26, 2002 0.6195 0.6244 0.6165 0.6219 81,181 +0.00(+0.51%)
Feb 25, 2002 0.6188 0.6240 0.6188 0.6188 65,682 -0.00(-0.04%)
Feb 22, 2002 0.6188 0.6222 0.6181 0.6190 46,494 +0.00(+0.04%)
Feb 21, 2002 0.6244 0.6244 0.6181 0.6188 7,084,899 -0.01(-1.26%)
Feb 20, 2002 0.6262 0.6285 0.6249 0.6267 200,000 +0.00(+0.33%)
Feb 19, 2002 0.6362 0.6362 0.6199 0.6247 96,679 -0.01(-1.78%)
Feb 18, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.00(+0.00%)
Feb 15, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.01(+1.08%)
Feb 14, 2002 0.6210 0.6341 0.6210 0.6292 242,805 +0.01(+1.68%)
Feb 13, 2002 0.6147 0.6188 0.6147 0.6188 35,424 +0.00(+0.74%)
Feb 12, 2002 0.6177 0.6188 0.6059 0.6143 90,775 -0.01(-1.63%)
Feb 11, 2002 0.6380 0.6411 0.6219 0.6244 102,583 -0.01(-2.12%)
Feb 08, 2002 0.6097 0.6380 0.6097 0.6380 190,406 +0.04(+6.60%)
Feb 07, 2002 0.5917 0.6018 0.5903 0.5985 135,793 +0.01(+0.95%)
Feb 06, 2002 0.5804 0.5928 0.5804 0.5928 85,609 +0.01(+1.16%)
Feb 05, 2002 0.5957 0.5957 0.5836 0.5860 112,177 -0.01(-2.08%)
Feb 04, 2002 0.6097 0.6097 0.5985 0.5985 77,491 -0.01(-1.38%)
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.