Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.975 4.015 3.975 3.992 75,200 -0.02(-0.37%)
Dec 30, 2002 4.092 4.133 3.930 4.007 29,600 -0.06(-1.52%)
Dec 27, 2002 4.150 4.152 4.068 4.068 35,300 -0.10(-2.44%)
Dec 26, 2002 4.168 4.170 4.167 4.170 6,900 -0.01(-0.24%)
Dec 24, 2002 4.233 4.267 4.173 4.180 25,400 +0.00(+0.04%)
Dec 23, 2002 4.067 4.300 4.058 4.178 65,100 +0.14(+3.38%)
Dec 20, 2002 3.847 4.067 3.847 4.042 45,300 +0.21(+5.43%)
Dec 19, 2002 3.792 3.883 3.747 3.833 30,300 +0.04(+1.19%)
Dec 18, 2002 3.683 3.795 3.683 3.788 24,900 +0.10(+2.85%)
Dec 17, 2002 3.552 3.697 3.552 3.683 71,800 +0.15(+4.39%)
Dec 16, 2002 3.543 3.560 3.500 3.528 25,500 -0.01(-0.38%)
Dec 13, 2002 3.572 3.572 3.510 3.542 18,900 -0.04(-1.16%)
Dec 12, 2002 3.595 3.633 3.560 3.583 41,000 -0.03(-0.69%)
Dec 11, 2002 3.592 3.613 3.592 3.608 3,800 +0.01(+0.37%)
Dec 10, 2002 3.563 3.600 3.563 3.595 5,400 +0.03(+0.94%)
Dec 09, 2002 3.652 3.702 3.562 3.562 12,200 -0.07(-2.02%)
Dec 06, 2002 3.553 3.643 3.553 3.635 16,200 +0.05(+1.39%)
Dec 05, 2002 3.557 3.585 3.475 3.585 32,300 +0.01(+0.19%)
Dec 04, 2002 3.608 3.608 3.533 3.578 41,400 -0.03(-0.74%)
Dec 03, 2002 3.683 3.700 3.598 3.605 37,200 -0.12(-3.26%)
Dec 02, 2002 3.893 3.943 3.692 3.727 48,200 -0.07(-1.93%)
Nov 29, 2002 3.825 3.838 3.757 3.800 12,400 +0.15(+4.06%)
Nov 27, 2002 3.577 3.663 3.558 3.652 42,600 +0.08(+2.19%)
Nov 26, 2002 3.605 3.608 3.550 3.573 44,000 -0.02(-0.42%)
Nov 25, 2002 3.458 3.642 3.458 3.588 47,000 +0.14(+3.96%)
Nov 22, 2002 3.525 3.538 3.452 3.452 22,600 -0.08(-2.40%)
Nov 21, 2002 3.542 3.542 3.493 3.537 28,900 +0.03(+0.81%)
Nov 20, 2002 3.452 3.553 3.452 3.508 29,500 +0.06(+1.64%)
Nov 19, 2002 3.500 3.500 3.432 3.452 28,400 -0.06(-1.62%)
Nov 18, 2002 3.468 3.518 3.468 3.508 18,300 +0.04(+1.25%)
Nov 15, 2002 3.467 3.473 3.442 3.465 12,900 -0.01(-0.24%)
Nov 14, 2002 3.390 3.483 3.390 3.473 24,600 +0.09(+2.51%)
Nov 13, 2002 3.433 3.433 3.295 3.388 35,600 -0.07(-1.98%)
Nov 12, 2002 3.515 3.517 3.455 3.457 12,500 -0.08(-2.31%)
Nov 11, 2002 3.630 3.630 3.483 3.538 26,800 -0.09(-2.44%)
Nov 08, 2002 3.608 3.638 3.592 3.627 24,400 -0.02(-0.55%)
Nov 07, 2002 3.547 3.667 3.547 3.647 26,000 +0.09(+2.58%)
Nov 06, 2002 3.525 3.583 3.480 3.555 21,700 +0.05(+1.28%)
Nov 05, 2002 3.567 3.582 3.408 3.510 32,200 -0.09(-2.50%)
Nov 04, 2002 3.725 3.725 3.597 3.600 24,600 -0.12(-3.36%)
Nov 01, 2002 3.608 3.770 3.608 3.725 51,300 +0.02(+0.63%)
Oct 31, 2002 3.607 3.757 3.607 3.702 37,900 +0.11(+3.21%)
Oct 30, 2002 3.617 3.617 3.527 3.587 26,900 -0.05(-1.51%)
Oct 29, 2002 3.728 3.772 3.635 3.642 71,300 -0.07(-1.75%)
Oct 28, 2002 3.630 3.720 3.630 3.707 23,700 +0.09(+2.49%)
Oct 25, 2002 3.600 3.633 3.573 3.617 15,600 +0.00(+0.05%)
Oct 24, 2002 3.625 3.683 3.610 3.615 18,300 +0.01(+0.18%)
Oct 23, 2002 3.487 3.620 3.480 3.608 22,300 +0.12(+3.49%)
Oct 22, 2002 3.450 3.507 3.447 3.487 10,300 +0.05(+1.41%)
Oct 21, 2002 3.258 3.443 3.242 3.438 28,200 +0.19(+5.90%)
Oct 18, 2002 3.250 3.283 3.218 3.247 12,900 +0.01(+0.41%)
Oct 17, 2002 3.162 3.243 3.162 3.233 15,200 +0.11(+3.63%)
Oct 16, 2002 3.142 3.163 3.117 3.120 27,800 -0.04(-1.16%)
Oct 15, 2002 3.110 3.168 3.110 3.157 37,900 +0.11(+3.72%)
Oct 14, 2002 3.117 3.117 3.018 3.043 15,100 -0.09(-2.87%)
Oct 11, 2002 3.082 3.133 3.082 3.133 40,200 +0.05(+1.73%)
Oct 10, 2002 3.117 3.133 3.045 3.080 102,100 -0.02(-0.65%)
Oct 09, 2002 3.050 3.130 3.050 3.100 31,300 -0.03(-1.12%)
Oct 08, 2002 3.127 3.172 3.108 3.135 45,400 +0.02(+0.75%)
Oct 07, 2002 3.040 3.138 3.040 3.112 20,000 +0.05(+1.69%)
Oct 04, 2002 3.038 3.060 3.007 3.060 62,200 +0.02(+0.82%)
Oct 03, 2002 3.005 3.050 3.002 3.035 18,400 +0.03(+0.83%)
Oct 02, 2002 3.008 3.023 2.942 3.010 19,200 +0.01(+0.44%)
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.