Cameco Corporation (NY: CCJ )

17.37 USD +0.29 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.603 4.617 4.592 4.592 4,700 -0.01(-0.25%)
Feb 27, 2002 4.600 4.610 4.600 4.603 1,200 +0.01(+0.29%)
Feb 26, 2002 4.572 4.608 4.550 4.590 11,000 +0.02(+0.51%)
Feb 25, 2002 4.567 4.605 4.567 4.567 8,900 -0.00(-0.04%)
Feb 22, 2002 4.567 4.592 4.562 4.568 6,300 +0.00(+0.04%)
Feb 21, 2002 4.608 4.608 4.562 4.567 960,000 -0.06(-1.26%)
Feb 20, 2002 4.622 4.638 4.612 4.625 27,100 +0.01(+0.33%)
Feb 19, 2002 4.695 4.695 4.575 4.610 13,100 -0.08(-1.78%)
Feb 18, 2002 4.525 4.717 4.510 4.693 40,600 +0.00(+0.00%)
Feb 15, 2002 4.525 4.717 4.510 4.693 40,600 +0.05(+1.08%)
Feb 14, 2002 4.583 4.680 4.583 4.643 32,900 +0.08(+1.68%)
Feb 13, 2002 4.537 4.567 4.537 4.567 4,800 +0.03(+0.74%)
Feb 12, 2002 4.558 4.567 4.472 4.533 12,300 -0.08(-1.63%)
Feb 11, 2002 4.708 4.732 4.590 4.608 13,900 -0.10(-2.12%)
Feb 08, 2002 4.500 4.708 4.500 4.708 25,800 +0.29(+6.60%)
Feb 07, 2002 4.367 4.442 4.357 4.417 18,400 +0.04(+0.95%)
Feb 06, 2002 4.283 4.375 4.283 4.375 11,600 +0.05(+1.16%)
Feb 05, 2002 4.397 4.397 4.307 4.325 15,200 -0.09(-2.08%)
Feb 04, 2002 4.500 4.500 4.417 4.417 10,500 -0.06(-1.38%)
Feb 01, 2002 4.363 4.478 4.350 4.478 18,400 +0.10(+2.36%)
Jan 31, 2002 4.308 4.375 4.308 4.375 12,000 +0.08(+1.86%)
Jan 30, 2002 4.353 4.365 4.277 4.295 15,400 -0.07(-1.53%)
Jan 29, 2002 4.323 4.405 4.323 4.362 40,100 +0.06(+1.32%)
Jan 28, 2002 4.267 4.352 4.267 4.305 15,100 +0.04(+0.98%)
Jan 25, 2002 4.278 4.315 4.243 4.263 26,300 -0.02(-0.47%)
Jan 24, 2002 4.073 4.287 4.073 4.283 34,300 +0.21(+5.16%)
Jan 23, 2002 3.925 4.073 3.925 4.073 10,800 +0.14(+3.65%)
Jan 22, 2002 3.880 3.930 3.880 3.930 7,900 +0.05(+1.33%)
Jan 21, 2002 3.925 3.925 3.878 3.878 14,900 +0.00(+0.00%)
Jan 18, 2002 3.925 3.925 3.878 3.878 14,900 -0.07(-1.65%)
Jan 17, 2002 3.952 3.965 3.930 3.943 8,000 -0.04(-1.00%)
Jan 16, 2002 4.067 4.067 3.960 3.983 9,000 -0.10(-2.45%)
Jan 15, 2002 4.125 4.125 4.083 4.083 17,000 -0.06(-1.41%)
Jan 14, 2002 4.142 4.183 4.142 4.142 11,100 +0.02(+0.40%)
Jan 11, 2002 4.105 4.140 4.100 4.125 9,000 +0.03(+0.65%)
Jan 10, 2002 4.067 4.105 4.067 4.098 6,400 -0.03(-0.69%)
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.