Cameco Corporation (NY: CCJ )

21.01 USD -0.07 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.350 3.357 3.333 3.342 9,500 +0.01(+0.35%)
Aug 29, 2002 3.317 3.338 3.275 3.330 13,300 -0.01(-0.35%)
Aug 28, 2002 3.367 3.367 3.332 3.342 10,800 -0.02(-0.55%)
Aug 27, 2002 3.337 3.430 3.333 3.360 14,200 +0.06(+1.97%)
Aug 26, 2002 3.248 3.297 3.242 3.295 20,500 +0.05(+1.44%)
Aug 23, 2002 3.368 3.370 3.248 3.248 1,520,000 -0.11(-3.37%)
Aug 22, 2002 3.292 3.388 3.292 3.362 12,600 +0.06(+1.87%)
Aug 21, 2002 3.433 3.445 3.283 3.300 11,900 -0.12(-3.41%)
Aug 20, 2002 3.428 3.447 3.417 3.417 4,900 +0.04(+1.28%)
Aug 16, 2002 3.238 3.408 3.235 3.373 17,700 +0.15(+4.60%)
Aug 15, 2002 3.167 3.237 3.167 3.225 13,700 +0.11(+3.48%)
Aug 14, 2002 3.082 3.103 3.050 3.117 15,000 +0.03(+0.86%)
Aug 13, 2002 3.117 3.117 3.085 3.090 7,700 -0.01(-0.32%)
Aug 12, 2002 3.167 3.183 3.090 3.100 20,300 -0.08(-2.62%)
Aug 07, 2002 3.093 3.183 3.072 3.183 35,800 +0.13(+4.31%)
Aug 06, 2002 3.172 3.172 2.928 3.052 108,600 -0.16(-4.93%)
Aug 05, 2002 3.175 3.270 3.147 3.210 8,500 +0.06(+1.90%)
Aug 02, 2002 3.000 3.225 2.858 3.150 101,800 +0.13(+4.30%)
Aug 01, 2002 3.110 3.110 3.013 3.020 33,600 -0.13(-4.13%)
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%)
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.