Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

15.98 USD -0.23 (-1.42%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 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 (%)
Sep 30, 2002 2.850 2.895 2.810 2.880 20,700 +0.04(+1.59%)
Sep 27, 2002 2.757 2.850 2.757 2.835 155,400 +0.08(+3.09%)
Sep 26, 2002 2.733 2.765 2.693 2.750 158,300 +0.08(+3.12%)
Sep 25, 2002 2.723 2.737 2.650 2.667 89,600 -0.10(-3.56%)
Sep 24, 2002 2.717 2.813 2.717 2.765 63,200 -0.09(-3.04%)
Sep 23, 2002 2.923 2.953 2.827 2.852 10,700 -0.07(-2.34%)
Sep 20, 2002 2.967 2.980 2.873 2.920 11,400 -0.04(-1.46%)
Sep 19, 2002 2.910 3.003 2.910 2.963 144,700 +0.04(+1.25%)
Sep 18, 2002 3.013 3.020 2.918 2.927 58,500 -0.11(-3.78%)
Sep 17, 2002 3.183 3.187 3.033 3.042 49,100 -0.16(-4.85%)
Sep 16, 2002 3.188 3.233 3.188 3.197 27,200 +0.01(+0.37%)
Sep 13, 2002 3.177 3.185 3.177 3.185 600 +0.01(+0.37%)
Sep 12, 2002 3.225 3.225 3.158 3.173 25,900 -0.07(-2.06%)
Sep 11, 2002 3.223 3.317 3.223 3.240 47,100 +0.03(+0.83%)
Sep 10, 2002 3.032 3.213 3.032 3.213 12,500 +0.08(+2.44%)
Sep 09, 2002 3.283 3.283 3.125 3.137 12,000 -0.15(-4.47%)
Sep 06, 2002 3.317 3.337 3.283 3.283 7,400 -0.07(-1.99%)
Sep 05, 2002 3.300 3.362 3.300 3.350 10,100 +0.03(+0.90%)
Sep 04, 2002 3.267 3.367 3.267 3.320 60,000 +0.05(+1.53%)
Sep 03, 2002 3.333 3.333 3.252 3.270 10,500 -0.07(-2.14%)
Aug 30, 2002 3.350 3.357 3.333 3.342 9,500 +0.01(+0.35%)
Aug 29, 2002 3.317 3.338 3.275 3.330 13,300 -0.01(-0.35%)
Aug 28, 2002 3.367 3.367 3.332 3.342 10,800 -0.02(-0.55%)
Aug 27, 2002 3.337 3.430 3.333 3.360 14,200 +0.06(+1.97%)
Aug 26, 2002 3.248 3.297 3.242 3.295 20,500 +0.05(+1.44%)
Aug 23, 2002 3.368 3.370 3.248 3.248 1,520,000 -0.11(-3.37%)
Aug 22, 2002 3.292 3.388 3.292 3.362 12,600 +0.06(+1.87%)
Aug 21, 2002 3.433 3.445 3.283 3.300 11,900 -0.12(-3.41%)
Aug 20, 2002 3.428 3.447 3.417 3.417 4,900 +0.04(+1.28%)
Aug 16, 2002 3.238 3.408 3.235 3.373 17,700 +0.15(+4.60%)
Aug 15, 2002 3.167 3.237 3.167 3.225 13,700 +0.11(+3.48%)
Aug 14, 2002 3.082 3.103 3.050 3.117 15,000 +0.03(+0.86%)
Aug 13, 2002 3.117 3.117 3.085 3.090 7,700 -0.01(-0.32%)
Aug 12, 2002 3.167 3.183 3.090 3.100 20,300 -0.08(-2.62%)
Aug 07, 2002 3.093 3.183 3.072 3.183 35,800 +0.13(+4.31%)
Aug 06, 2002 3.172 3.172 2.928 3.052 108,600 -0.16(-4.93%)
Aug 05, 2002 3.175 3.270 3.147 3.210 8,500 +0.06(+1.90%)
Aug 02, 2002 3.000 3.225 2.858 3.150 101,800 +0.13(+4.30%)
Aug 01, 2002 3.110 3.110 3.013 3.020 33,600 -0.13(-4.13%)
Jul 31, 2002 3.258 3.275 3.108 3.150 48,200 -0.11(-3.33%)
Jul 30, 2002 3.232 3.283 3.203 3.258 9,600 +0.02(+0.77%)
Jul 29, 2002 3.350 3.350 3.200 3.233 11,900 -0.10(-3.00%)
Jul 26, 2002 3.367 3.367 3.210 3.333 13,600 +0.00(+0.00%)
Jul 25, 2002 3.417 3.417 3.267 3.333 15,500 -0.05(-1.57%)
Jul 24, 2002 3.333 3.393 3.267 3.387 35,100 +0.03(+0.99%)
Jul 23, 2002 3.627 3.667 3.283 3.353 38,100 -0.31(-8.59%)
Jul 22, 2002 3.875 3.883 3.617 3.668 50,400 -0.24(-6.14%)
Jul 19, 2002 3.982 4.000 3.908 3.908 15,900 -0.02(-0.51%)
Jul 17, 2002 3.893 3.928 3.892 3.928 4,200 -0.09(-2.20%)
Jul 12, 2002 4.027 4.042 3.943 4.017 14,500 -0.09(-2.27%)
Jul 11, 2002 4.188 4.188 4.110 4.110 16,700 -0.08(-2.03%)
Jul 10, 2002 4.283 4.317 4.182 4.195 9,100 -0.07(-1.68%)
Jul 09, 2002 4.290 4.290 4.267 4.267 10,900 -0.03(-0.62%)
Jul 08, 2002 4.217 4.293 4.217 4.293 4,000 +0.07(+1.74%)
Jul 05, 2002 4.212 4.220 4.205 4.220 3,800 -0.01(-0.16%)
Jul 04, 2002 4.242 4.253 4.198 4.227 10,900 +0.00(+0.00%)
Jul 03, 2002 4.242 4.253 4.198 4.227 10,900 -0.02(-0.47%)
Jul 02, 2002 4.263 4.263 4.168 4.247 15,400 -0.03(-0.78%)
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.