Cameco Corporation (NY: CCJ )

23.77 -0.61 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.596 2.609 2.477 2.510 60,494 -0.09(-3.32%)
Jul 30, 2002 2.575 2.616 2.552 2.596 12,048 +0.02(+0.77%)
Jul 29, 2002 2.669 2.669 2.550 2.576 14,935 -0.08(-3.00%)
Jul 26, 2002 2.682 2.682 2.558 2.656 17,068 +0.00(+0.00%)
Jul 25, 2002 2.722 2.722 2.603 2.656 19,453 -0.04(-1.58%)
Jul 24, 2002 2.656 2.704 2.603 2.698 44,052 +0.03(+0.99%)
Jul 23, 2002 2.890 2.921 2.616 2.672 47,818 -0.25(-8.59%)
Jul 22, 2002 3.087 3.094 2.882 2.923 63,255 -0.19(-6.14%)
Jul 19, 2002 3.172 3.187 3.114 3.114 19,955 -0.02(-0.51%)
Jul 17, 2002 3.102 3.130 3.101 3.130 5,271 -0.07(-2.20%)
Jul 12, 2002 3.208 3.220 3.142 3.200 18,198 -0.07(-2.27%)
Jul 11, 2002 3.337 3.337 3.275 3.275 20,959 -0.07(-2.03%)
Jul 10, 2002 3.413 3.439 3.332 3.342 11,421 -0.06(-1.68%)
Jul 09, 2002 3.418 3.418 3.400 3.400 13,680 -0.02(-0.62%)
Jul 08, 2002 3.360 3.421 3.360 3.421 5,020 +0.06(+1.74%)
Jul 05, 2002 3.356 3.362 3.350 3.362 4,769 -0.01(-0.16%)
Jul 04, 2002 3.380 3.389 3.345 3.368 13,680 +0.00(+0.00%)
Jul 03, 2002 3.380 3.389 3.345 3.368 13,680 -0.02(-0.47%)
Jul 02, 2002 3.397 3.397 3.321 3.384 19,328 -0.03(-0.78%)
Jul 01, 2002 3.400 3.411 3.386 3.410 7,279 +0.00(+0.12%)
Jun 28, 2002 3.361 3.406 3.333 3.406 10,417 +0.01(+0.35%)
Jun 27, 2002 3.409 3.409 3.348 3.394 23,595 +0.00(+0.12%)
Jun 26, 2002 3.187 3.393 3.187 3.390 30,121 +0.15(+4.63%)
Jun 25, 2002 3.360 3.360 3.240 3.240 208,592 -0.22(-6.44%)
Jun 21, 2002 3.552 3.562 3.463 3.463 36,648 -0.08(-2.32%)
Jun 20, 2002 3.546 3.587 3.526 3.546 9,538 +0.01(+0.19%)
Jun 19, 2002 3.546 3.589 3.539 3.539 9,664 -0.02(-0.49%)
Jun 18, 2002 3.539 3.621 3.539 3.556 13,178 +0.04(+1.02%)
Jun 17, 2002 3.496 3.532 3.493 3.520 8,032 +0.00(+0.08%)
Jun 14, 2002 3.591 3.591 3.466 3.518 21,587 -0.26(-6.92%)
Jun 12, 2002 3.652 3.798 3.652 3.779 15,939 +0.15(+4.25%)
Jun 11, 2002 3.619 3.674 3.619 3.625 8,910 +0.04(+1.00%)
Jun 10, 2002 3.539 3.591 3.539 3.589 12,801 +0.02(+0.67%)
Jun 07, 2002 3.462 3.587 3.462 3.566 19,077 +0.06(+1.59%)
Jun 06, 2002 3.718 3.729 3.506 3.510 19,955 -0.18(-4.86%)
Jun 05, 2002 3.673 3.718 3.673 3.689 5,120,685 +0.04(+1.20%)
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%)
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.