Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.167 3.199 3.167 3.180 94,381 -0.01(-0.37%)
Dec 30, 2002 3.260 3.293 3.131 3.192 37,150 -0.05(-1.52%)
Dec 27, 2002 3.307 3.308 3.242 3.242 44,303 -0.08(-2.44%)
Dec 26, 2002 3.321 3.323 3.320 3.323 8,659 -0.01(-0.24%)
Dec 24, 2002 3.373 3.400 3.325 3.330 31,878 +0.00(+0.04%)
Dec 23, 2002 3.240 3.426 3.234 3.329 81,705 +0.11(+3.38%)
Dec 20, 2002 3.065 3.240 3.065 3.220 56,854 +0.17(+5.43%)
Dec 19, 2002 3.021 3.094 2.985 3.054 38,028 +0.04(+1.19%)
Dec 18, 2002 2.935 3.024 2.935 3.018 31,251 +0.08(+2.85%)
Dec 17, 2002 2.830 2.945 2.830 2.935 90,114 +0.12(+4.39%)
Dec 16, 2002 2.823 2.837 2.789 2.811 32,004 -0.01(-0.38%)
Dec 13, 2002 2.846 2.846 2.797 2.822 23,720 -0.03(-1.16%)
Dec 12, 2002 2.864 2.895 2.837 2.855 51,457 -0.02(-0.69%)
Dec 11, 2002 2.862 2.879 2.862 2.875 4,769 +0.01(+0.37%)
Dec 10, 2002 2.839 2.868 2.839 2.864 6,777 +0.03(+0.94%)
Dec 09, 2002 2.910 2.949 2.838 2.838 15,311 -0.06(-2.02%)
Dec 06, 2002 2.831 2.903 2.831 2.896 20,332 +0.04(+1.39%)
Dec 05, 2002 2.834 2.856 2.769 2.856 40,538 +0.01(+0.19%)
Dec 04, 2002 2.875 2.875 2.815 2.851 51,959 -0.02(-0.74%)
Dec 03, 2002 2.935 2.948 2.867 2.872 46,688 -0.10(-3.26%)
Dec 02, 2002 3.102 3.142 2.941 2.969 60,494 -0.06(-1.93%)
Nov 29, 2002 3.048 3.058 2.993 3.028 15,562 +0.12(+4.06%)
Nov 27, 2002 2.850 2.919 2.835 2.910 53,465 +0.06(+2.19%)
Nov 26, 2002 2.872 2.875 2.829 2.847 55,223 -0.01(-0.42%)
Nov 25, 2002 2.755 2.902 2.755 2.859 58,988 +0.11(+3.96%)
Nov 22, 2002 2.809 2.819 2.750 2.750 28,364 -0.07(-2.40%)
Nov 21, 2002 2.822 2.822 2.783 2.818 36,271 +0.02(+0.81%)
Nov 20, 2002 2.750 2.831 2.750 2.795 37,024 +0.05(+1.64%)
Nov 19, 2002 2.789 2.789 2.734 2.750 35,643 -0.05(-1.62%)
Nov 18, 2002 2.763 2.803 2.763 2.795 22,967 +0.03(+1.25%)
Nov 15, 2002 2.762 2.767 2.742 2.761 16,190 -0.01(-0.24%)
Nov 14, 2002 2.701 2.775 2.701 2.767 30,874 +0.07(+2.51%)
Nov 13, 2002 2.736 2.736 2.625 2.700 44,680 -0.05(-1.98%)
Nov 12, 2002 2.801 2.802 2.753 2.754 15,688 -0.07(-2.31%)
Nov 11, 2002 2.892 2.892 2.775 2.819 33,635 -0.07(-2.44%)
Nov 08, 2002 2.875 2.899 2.862 2.890 30,623 -0.02(-0.55%)
Nov 07, 2002 2.826 2.921 2.826 2.906 32,631 +0.07(+2.58%)
Nov 06, 2002 2.809 2.855 2.773 2.833 27,235 +0.04(+1.28%)
Nov 05, 2002 2.842 2.854 2.716 2.797 40,413 -0.07(-2.50%)
Nov 04, 2002 2.968 2.968 2.866 2.868 30,874 -0.10(-3.36%)
Nov 01, 2002 2.875 3.004 2.875 2.968 64,385 +0.02(+0.63%)
Oct 31, 2002 2.874 2.993 2.874 2.949 47,567 +0.09(+3.21%)
Oct 30, 2002 2.882 2.882 2.810 2.858 33,761 -0.04(-1.51%)
Oct 29, 2002 2.971 3.005 2.896 2.902 89,486 -0.05(-1.75%)
Oct 28, 2002 2.892 2.964 2.892 2.953 29,745 +0.07(+2.49%)
Oct 25, 2002 2.868 2.895 2.847 2.882 19,579 +0.00(+0.05%)
Oct 24, 2002 2.888 2.935 2.876 2.880 22,967 +0.01(+0.18%)
Oct 23, 2002 2.778 2.884 2.773 2.875 27,988 +0.10(+3.49%)
Oct 22, 2002 2.749 2.794 2.746 2.778 12,927 +0.04(+1.41%)
Oct 21, 2002 2.596 2.744 2.583 2.740 35,392 +0.15(+5.90%)
Oct 18, 2002 2.590 2.616 2.564 2.587 16,190 +0.01(+0.41%)
Oct 17, 2002 2.519 2.584 2.519 2.576 19,077 +0.09(+3.63%)
Oct 16, 2002 2.503 2.520 2.483 2.486 34,890 -0.03(-1.16%)
Oct 15, 2002 2.478 2.524 2.478 2.515 47,567 +0.09(+3.72%)
Oct 14, 2002 2.483 2.483 2.405 2.425 18,951 -0.07(-2.87%)
Oct 11, 2002 2.455 2.497 2.455 2.497 50,453 +0.04(+1.73%)
Oct 10, 2002 2.483 2.497 2.426 2.454 128,142 -0.02(-0.64%)
Oct 09, 2002 2.430 2.494 2.430 2.470 39,283 -0.03(-1.12%)
Oct 08, 2002 2.491 2.527 2.477 2.498 56,980 +0.02(+0.75%)
Oct 07, 2002 2.422 2.501 2.422 2.479 25,101 +0.04(+1.69%)
Oct 04, 2002 2.421 2.438 2.396 2.438 78,065 +0.02(+0.82%)
Oct 03, 2002 2.394 2.430 2.392 2.418 23,093 +0.02(+0.83%)
Oct 02, 2002 2.397 2.409 2.344 2.398 24,097 +0.01(+0.44%)
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.