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 (%)
Apr 30, 2002 3.732 3.732 3.493 3.592 209,220 -0.22(-5.75%)
Apr 29, 2002 3.774 3.835 3.774 3.811 34,765 +0.04(+0.99%)
Apr 26, 2002 3.773 3.786 3.762 3.774 3,765 +0.00(+0.03%)
Apr 25, 2002 3.745 3.811 3.732 3.773 6,400 +0.03(+0.67%)
Apr 24, 2002 3.814 3.832 3.745 3.747 26,732 -0.07(-1.74%)
Apr 23, 2002 3.870 3.886 3.814 3.814 22,089 -0.06(-1.44%)
Apr 22, 2002 3.871 3.879 3.858 3.870 8,785 -0.01(-0.38%)
Apr 19, 2002 3.871 3.904 3.871 3.884 4,518 +0.05(+1.42%)
Apr 18, 2002 3.851 3.912 3.817 3.830 24,473 -0.01(-0.31%)
Apr 17, 2002 3.786 3.846 3.786 3.842 10,166 +0.06(+1.58%)
Apr 16, 2002 3.716 3.787 3.716 3.782 10,542 +0.09(+2.45%)
Apr 15, 2002 3.712 3.712 3.677 3.692 11,170 -0.02(-0.61%)
Apr 12, 2002 3.725 3.726 3.712 3.714 100,405 -0.01(-0.29%)
Apr 11, 2002 3.781 3.789 3.718 3.725 16,190 -0.06(-1.48%)
Apr 10, 2002 3.801 3.806 3.696 3.781 18,575 -0.03(-0.87%)
Apr 09, 2002 3.785 3.822 3.785 3.814 15,939 +0.04(+0.98%)
Apr 08, 2002 3.805 3.805 3.751 3.777 338,868 -0.02(-0.56%)
Apr 05, 2002 3.868 3.875 3.798 3.798 6,400 -0.07(-1.75%)
Apr 04, 2002 3.937 3.937 3.866 3.866 14,433 -0.08(-2.02%)
Apr 03, 2002 3.951 3.956 3.937 3.945 4,016 +0.01(+0.34%)
Apr 02, 2002 3.884 4.001 3.884 3.932 26,230 +0.05(+1.16%)
Apr 01, 2002 3.838 3.904 3.828 3.887 9,036 +0.04(+1.07%)
Mar 29, 2002 3.904 3.917 3.846 3.846 33,761 +0.00(+0.00%)
Mar 28, 2002 3.904 3.917 3.846 3.846 33,761 -0.04(-1.13%)
Mar 27, 2002 3.765 3.890 3.759 3.890 23,720 +0.10(+2.59%)
Mar 26, 2002 3.830 3.831 3.791 3.791 12,550 -0.04(-1.01%)
Mar 25, 2002 3.883 3.902 3.824 3.830 11,044 -0.04(-1.13%)
Mar 22, 2002 3.852 3.874 3.809 3.874 24,222 -0.01(-0.27%)
Mar 21, 2002 3.943 3.951 3.884 3.884 19,830 -0.05(-1.15%)
Mar 20, 2002 3.971 3.976 3.924 3.929 25,854 -0.05(-1.37%)
Mar 19, 2002 3.979 4.004 3.979 3.984 8,157 +0.00(+0.00%)
Mar 18, 2002 3.943 4.018 3.936 3.984 15,186 +0.04(+1.08%)
Mar 15, 2002 3.838 3.944 3.824 3.941 17,821 +0.10(+2.63%)
Mar 14, 2002 3.863 3.878 3.838 3.840 22,214 -0.02(-0.41%)
Mar 13, 2002 3.951 3.964 3.834 3.856 23,344 -0.10(-2.62%)
Mar 12, 2002 3.864 3.963 3.864 3.960 20,583 +0.07(+1.77%)
Mar 11, 2002 3.964 3.964 3.891 3.891 9,162 -0.07(-1.81%)
Mar 08, 2002 4.064 4.064 3.915 3.963 30,623 -0.10(-2.55%)
Mar 07, 2002 4.057 4.066 3.977 4.066 55,725 -0.01(-0.26%)
Mar 06, 2002 3.848 4.077 3.848 4.077 44,680 +0.24(+6.12%)
Mar 05, 2002 3.844 3.907 3.834 3.842 43,425 -0.00(-0.07%)
Mar 04, 2002 3.677 3.844 3.677 3.844 23,469 +0.18(+4.93%)
Mar 01, 2002 3.661 3.677 3.658 3.664 7,279 +0.01(+0.15%)
Feb 28, 2002 3.668 3.678 3.658 3.658 5,898 -0.01(-0.25%)
Feb 27, 2002 3.665 3.673 3.665 3.668 1,506 +0.01(+0.29%)
Feb 26, 2002 3.643 3.672 3.625 3.657 13,805 +0.02(+0.51%)
Feb 25, 2002 3.639 3.669 3.639 3.639 11,170 -0.00(-0.04%)
Feb 22, 2002 3.639 3.658 3.635 3.640 7,906 +0.00(+0.04%)
Feb 21, 2002 3.672 3.672 3.635 3.639 1,204,867 -0.05(-1.26%)
Feb 20, 2002 3.682 3.696 3.674 3.685 34,012 +0.01(+0.33%)
Feb 19, 2002 3.741 3.741 3.645 3.673 16,441 -0.07(-1.78%)
Feb 18, 2002 3.605 3.758 3.593 3.740 50,955 +0.00(+0.00%)
Feb 15, 2002 3.605 3.758 3.593 3.740 50,955 +0.04(+1.08%)
Feb 14, 2002 3.652 3.729 3.652 3.700 41,291 +0.06(+1.68%)
Feb 13, 2002 3.615 3.639 3.615 3.639 6,024 +0.03(+0.74%)
Feb 12, 2002 3.632 3.639 3.563 3.612 15,437 -0.06(-1.63%)
Feb 11, 2002 3.751 3.770 3.657 3.672 17,445 -0.08(-2.12%)
Feb 08, 2002 3.585 3.751 3.585 3.751 32,380 +0.23(+6.60%)
Feb 07, 2002 3.479 3.539 3.471 3.519 23,093 +0.03(+0.95%)
Feb 06, 2002 3.413 3.486 3.413 3.486 14,558 +0.04(+1.16%)
Feb 05, 2002 3.503 3.503 3.431 3.446 19,077 -0.07(-2.08%)
Feb 04, 2002 3.585 3.585 3.519 3.519 13,178 -0.05(-1.38%)
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.