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 (%)
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%)
May 01, 2002 0.6109 0.6131 0.6007 0.6070 328,414 -0.00(-0.63%)
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%)
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.