Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 4.817 4.900 4.805 4.878 7,200 +0.05(+1.07%)
Mar 29, 2002 4.900 4.917 4.827 4.827 26,900 +0.00(+0.00%)
Mar 28, 2002 4.900 4.917 4.827 4.827 26,900 -0.06(-1.13%)
Mar 27, 2002 4.725 4.882 4.718 4.882 18,900 +0.12(+2.59%)
Mar 26, 2002 4.807 4.808 4.758 4.758 10,000 -0.05(-1.01%)
Mar 25, 2002 4.873 4.897 4.800 4.807 8,800 -0.05(-1.13%)
Mar 22, 2002 4.835 4.862 4.780 4.862 19,300 -0.01(-0.27%)
Mar 21, 2002 4.948 4.958 4.875 4.875 15,800 -0.06(-1.15%)
Mar 20, 2002 4.983 4.990 4.925 4.932 20,600 -0.07(-1.37%)
Mar 19, 2002 4.993 5.025 4.993 5.000 6,500 +0.00(+0.00%)
Mar 18, 2002 4.948 5.043 4.940 5.000 12,100 +0.05(+1.08%)
Mar 15, 2002 4.817 4.950 4.800 4.947 14,200 +0.13(+2.63%)
Mar 14, 2002 4.848 4.867 4.817 4.820 17,700 -0.02(-0.41%)
Mar 13, 2002 4.958 4.975 4.812 4.840 18,600 -0.13(-2.62%)
Mar 12, 2002 4.850 4.973 4.850 4.970 16,400 +0.09(+1.77%)
Mar 11, 2002 4.975 4.975 4.883 4.883 7,300 -0.09(-1.81%)
Mar 08, 2002 5.100 5.100 4.913 4.973 24,400 -0.13(-2.55%)
Mar 07, 2002 5.092 5.103 4.992 5.103 44,400 -0.01(-0.26%)
Mar 06, 2002 4.830 5.117 4.830 5.117 35,600 +0.29(+6.12%)
Mar 05, 2002 4.825 4.903 4.812 4.822 34,600 -0.00(-0.07%)
Mar 04, 2002 4.615 4.825 4.615 4.825 18,700 +0.23(+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.