Cameco Corporation (NY: CCJ )

16.48 USD +0.50 (+3.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.218 4.275 4.183 4.275 8,300 +0.02(+0.35%)
Jun 27, 2002 4.278 4.278 4.202 4.260 18,800 +0.00(+0.12%)
Jun 26, 2002 4.000 4.258 4.000 4.255 24,000 +0.19(+4.63%)
Jun 25, 2002 4.217 4.217 4.067 4.067 166,200 -0.28(-6.44%)
Jun 21, 2002 4.458 4.470 4.347 4.347 29,200 -0.10(-2.32%)
Jun 20, 2002 4.450 4.502 4.425 4.450 7,600 +0.01(+0.19%)
Jun 19, 2002 4.450 4.505 4.442 4.442 7,700 -0.02(-0.49%)
Jun 18, 2002 4.442 4.545 4.442 4.463 10,500 +0.05(+1.02%)
Jun 17, 2002 4.388 4.433 4.383 4.418 6,400 +0.00(+0.08%)
Jun 14, 2002 4.507 4.507 4.350 4.415 17,200 -0.33(-6.92%)
Jun 12, 2002 4.583 4.767 4.583 4.743 12,700 +0.19(+4.25%)
Jun 11, 2002 4.542 4.612 4.542 4.550 7,100 +0.04(+1.00%)
Jun 10, 2002 4.442 4.507 4.442 4.505 10,200 +0.03(+0.67%)
Jun 07, 2002 4.345 4.502 4.345 4.475 15,200 +0.07(+1.59%)
Jun 06, 2002 4.667 4.680 4.400 4.405 15,900 -0.22(-4.86%)
Jun 05, 2002 4.610 4.667 4.610 4.630 4,080,000 +0.05(+1.20%)
May 31, 2002 4.500 4.575 4.475 4.575 14,200 -0.03(-0.62%)
May 28, 2002 4.752 4.752 4.573 4.603 24,300 -0.19(-3.96%)
May 27, 2002 4.833 4.833 4.773 4.793 8,500 +0.00(+0.00%)
May 24, 2002 4.833 4.833 4.773 4.793 8,500 -0.00(-0.07%)
May 23, 2002 4.832 4.913 4.797 4.797 12,300 -0.04(-0.72%)
May 22, 2002 4.833 4.858 4.800 4.832 11,400 +0.05(+1.12%)
May 21, 2002 4.667 4.803 4.667 4.778 7,300 +0.10(+2.03%)
May 20, 2002 4.650 4.683 4.650 4.683 2,400 +0.00(+0.04%)
May 17, 2002 4.667 4.705 4.667 4.682 7,000 +0.07(+1.59%)
May 16, 2002 4.560 4.633 4.557 4.608 7,200 +0.06(+1.25%)
May 15, 2002 4.610 4.610 4.483 4.552 33,900 -0.06(-1.27%)
May 14, 2002 4.565 4.647 4.565 4.610 10,900 +0.08(+1.88%)
May 13, 2002 4.408 4.525 4.408 4.525 150,000 +0.11(+2.53%)
May 10, 2002 4.400 4.428 4.375 4.413 13,400 +0.01(+0.23%)
May 09, 2002 4.407 4.423 4.385 4.403 5,200 +0.01(+0.27%)
May 08, 2002 4.458 4.458 4.383 4.392 34,700 -0.03(-0.64%)
May 07, 2002 4.418 4.440 4.388 4.420 8,700 -0.01(-0.19%)
May 06, 2002 4.440 4.458 4.400 4.428 37,700 +0.01(+0.19%)
May 03, 2002 4.430 4.432 4.420 4.420 14,400 -0.01(-0.15%)
May 02, 2002 4.470 4.483 4.425 4.427 14,600 -0.05(-1.19%)
May 01, 2002 4.508 4.525 4.433 4.480 44,500 -0.03(-0.63%)
Apr 30, 2002 4.683 4.683 4.383 4.508 166,700 -0.28(-5.75%)
Apr 29, 2002 4.737 4.813 4.737 4.783 27,700 +0.05(+0.99%)
Apr 26, 2002 4.735 4.752 4.722 4.737 3,000 +0.00(+0.04%)
Apr 25, 2002 4.700 4.783 4.683 4.735 5,100 +0.03(+0.67%)
Apr 24, 2002 4.787 4.810 4.700 4.703 21,300 -0.08(-1.74%)
Apr 23, 2002 4.857 4.877 4.787 4.787 17,600 -0.07(-1.44%)
Apr 22, 2002 4.858 4.868 4.842 4.857 7,000 -0.02(-0.38%)
Apr 19, 2002 4.858 4.900 4.858 4.875 3,600 +0.07(+1.42%)
Apr 18, 2002 4.833 4.910 4.790 4.807 19,500 -0.01(-0.31%)
Apr 17, 2002 4.752 4.827 4.752 4.822 8,100 +0.07(+1.58%)
Apr 16, 2002 4.663 4.753 4.663 4.747 8,400 +0.11(+2.45%)
Apr 15, 2002 4.658 4.658 4.615 4.633 8,900 -0.03(-0.61%)
Apr 12, 2002 4.675 4.677 4.658 4.662 80,000 -0.01(-0.29%)
Apr 11, 2002 4.745 4.755 4.667 4.675 12,900 -0.07(-1.48%)
Apr 10, 2002 4.770 4.777 4.638 4.745 14,800 -0.04(-0.87%)
Apr 09, 2002 4.750 4.797 4.750 4.787 12,700 +0.05(+0.98%)
Apr 08, 2002 4.775 4.775 4.708 4.740 270,000 -0.03(-0.56%)
Apr 05, 2002 4.855 4.863 4.767 4.767 5,100 -0.09(-1.75%)
Apr 04, 2002 4.942 4.942 4.852 4.852 11,500 -0.10(-2.02%)
Apr 03, 2002 4.958 4.965 4.942 4.952 3,200 +0.02(+0.34%)
Apr 02, 2002 4.875 5.022 4.875 4.935 20,900 +0.06(+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.