Cameco Corporation (NY: CCJ )

20.07 USD -1.22 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.258 3.275 3.108 3.150 48,200 -0.11(-3.33%)
Jul 30, 2002 3.232 3.283 3.203 3.258 9,600 +0.02(+0.77%)
Jul 29, 2002 3.350 3.350 3.200 3.233 11,900 -0.10(-3.00%)
Jul 26, 2002 3.367 3.367 3.210 3.333 13,600 +0.00(+0.00%)
Jul 25, 2002 3.417 3.417 3.267 3.333 15,500 -0.05(-1.57%)
Jul 24, 2002 3.333 3.393 3.267 3.387 35,100 +0.03(+0.99%)
Jul 23, 2002 3.627 3.667 3.283 3.353 38,100 -0.31(-8.59%)
Jul 22, 2002 3.875 3.883 3.617 3.668 50,400 -0.24(-6.14%)
Jul 19, 2002 3.982 4.000 3.908 3.908 15,900 -0.02(-0.51%)
Jul 17, 2002 3.893 3.928 3.892 3.928 4,200 -0.09(-2.20%)
Jul 12, 2002 4.027 4.042 3.943 4.017 14,500 -0.09(-2.27%)
Jul 11, 2002 4.188 4.188 4.110 4.110 16,700 -0.08(-2.03%)
Jul 10, 2002 4.283 4.317 4.182 4.195 9,100 -0.07(-1.68%)
Jul 09, 2002 4.290 4.290 4.267 4.267 10,900 -0.03(-0.62%)
Jul 08, 2002 4.217 4.293 4.217 4.293 4,000 +0.07(+1.74%)
Jul 05, 2002 4.212 4.220 4.205 4.220 3,800 -0.01(-0.16%)
Jul 04, 2002 4.242 4.253 4.198 4.227 10,900 +0.00(+0.00%)
Jul 03, 2002 4.242 4.253 4.198 4.227 10,900 -0.02(-0.47%)
Jul 02, 2002 4.263 4.263 4.168 4.247 15,400 -0.03(-0.78%)
Jul 01, 2002 4.267 4.282 4.250 4.280 5,800 +0.00(+0.12%)
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%)
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.