Cameco Corporation (NY: CCJ )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.585 3.645 3.566 3.645 17,821 -0.02(-0.62%)
May 28, 2002 3.786 3.786 3.644 3.668 30,498 -0.15(-3.96%)
May 27, 2002 3.851 3.851 3.803 3.819 10,668 +0.00(+0.00%)
May 24, 2002 3.851 3.851 3.803 3.819 10,668 -0.00(-0.07%)
May 23, 2002 3.850 3.915 3.822 3.822 15,437 -0.03(-0.72%)
May 22, 2002 3.851 3.871 3.824 3.850 14,307 +0.04(+1.12%)
May 21, 2002 3.718 3.827 3.718 3.807 9,162 +0.08(+2.03%)
May 20, 2002 3.705 3.732 3.705 3.732 3,012 +0.00(+0.04%)
May 17, 2002 3.718 3.749 3.718 3.730 8,785 +0.06(+1.59%)
May 16, 2002 3.633 3.692 3.631 3.672 9,036 +0.05(+1.25%)
May 15, 2002 3.673 3.673 3.572 3.627 42,546 -0.05(-1.27%)
May 14, 2002 3.637 3.702 3.637 3.673 13,680 +0.07(+1.88%)
May 13, 2002 3.512 3.605 3.512 3.605 188,260 +0.09(+2.53%)
May 10, 2002 3.506 3.528 3.486 3.516 16,817 +0.01(+0.23%)
May 09, 2002 3.511 3.524 3.494 3.508 6,526 +0.01(+0.27%)
May 08, 2002 3.552 3.552 3.493 3.499 43,550 -0.02(-0.64%)
May 07, 2002 3.520 3.538 3.496 3.522 10,919 -0.01(-0.19%)
May 06, 2002 3.538 3.552 3.506 3.528 47,316 +0.01(+0.19%)
May 03, 2002 3.530 3.531 3.522 3.522 18,073 -0.01(-0.15%)
May 02, 2002 3.562 3.572 3.526 3.527 18,324 -0.04(-1.19%)
May 01, 2002 3.592 3.605 3.532 3.570 55,850 -0.02(-0.63%)
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%)
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.