Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.607 3.757 3.607 3.702 37,900 +0.11(+3.21%)
Oct 30, 2002 3.617 3.617 3.527 3.587 26,900 -0.05(-1.51%)
Oct 29, 2002 3.728 3.772 3.635 3.642 71,300 -0.07(-1.75%)
Oct 28, 2002 3.630 3.720 3.630 3.707 23,700 +0.09(+2.49%)
Oct 25, 2002 3.600 3.633 3.573 3.617 15,600 +0.00(+0.05%)
Oct 24, 2002 3.625 3.683 3.610 3.615 18,300 +0.01(+0.18%)
Oct 23, 2002 3.487 3.620 3.480 3.608 22,300 +0.12(+3.49%)
Oct 22, 2002 3.450 3.507 3.447 3.487 10,300 +0.05(+1.41%)
Oct 21, 2002 3.258 3.443 3.242 3.438 28,200 +0.19(+5.90%)
Oct 18, 2002 3.250 3.283 3.218 3.247 12,900 +0.01(+0.41%)
Oct 17, 2002 3.162 3.243 3.162 3.233 15,200 +0.11(+3.63%)
Oct 16, 2002 3.142 3.163 3.117 3.120 27,800 -0.04(-1.16%)
Oct 15, 2002 3.110 3.168 3.110 3.157 37,900 +0.11(+3.72%)
Oct 14, 2002 3.117 3.117 3.018 3.043 15,100 -0.09(-2.87%)
Oct 11, 2002 3.082 3.133 3.082 3.133 40,200 +0.05(+1.73%)
Oct 10, 2002 3.117 3.133 3.045 3.080 102,100 -0.02(-0.65%)
Oct 09, 2002 3.050 3.130 3.050 3.100 31,300 -0.03(-1.12%)
Oct 08, 2002 3.127 3.172 3.108 3.135 45,400 +0.02(+0.75%)
Oct 07, 2002 3.040 3.138 3.040 3.112 20,000 +0.05(+1.69%)
Oct 04, 2002 3.038 3.060 3.007 3.060 62,200 +0.02(+0.82%)
Oct 03, 2002 3.005 3.050 3.002 3.035 18,400 +0.03(+0.83%)
Oct 02, 2002 3.008 3.023 2.942 3.010 19,200 +0.01(+0.44%)
Oct 01, 2002 2.917 2.983 2.917 2.997 55,900 +0.12(+4.05%)
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%)
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.