Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.900 4.917 4.827 4.827 26,900 +0.00(+0.00%)
Mar 28, 2002 4.900 4.917 4.827 4.827 26,900 -0.06(-1.13%)
Mar 27, 2002 4.725 4.882 4.718 4.882 18,900 +0.12(+2.59%)
Mar 26, 2002 4.807 4.808 4.758 4.758 10,000 -0.05(-1.01%)
Mar 25, 2002 4.873 4.897 4.800 4.807 8,800 -0.05(-1.13%)
Mar 22, 2002 4.835 4.862 4.780 4.862 19,300 -0.01(-0.27%)
Mar 21, 2002 4.948 4.958 4.875 4.875 15,800 -0.06(-1.15%)
Mar 20, 2002 4.983 4.990 4.925 4.932 20,600 -0.07(-1.37%)
Mar 19, 2002 4.993 5.025 4.993 5.000 6,500 +0.00(+0.00%)
Mar 18, 2002 4.948 5.043 4.940 5.000 12,100 +0.05(+1.08%)
Mar 15, 2002 4.817 4.950 4.800 4.947 14,200 +0.13(+2.63%)
Mar 14, 2002 4.848 4.867 4.817 4.820 17,700 -0.02(-0.41%)
Mar 13, 2002 4.958 4.975 4.812 4.840 18,600 -0.13(-2.62%)
Mar 12, 2002 4.850 4.973 4.850 4.970 16,400 +0.09(+1.77%)
Mar 11, 2002 4.975 4.975 4.883 4.883 7,300 -0.09(-1.81%)
Mar 08, 2002 5.100 5.100 4.913 4.973 24,400 -0.13(-2.55%)
Mar 07, 2002 5.092 5.103 4.992 5.103 44,400 -0.01(-0.26%)
Mar 06, 2002 4.830 5.117 4.830 5.117 35,600 +0.29(+6.12%)
Mar 05, 2002 4.825 4.903 4.812 4.822 34,600 -0.00(-0.07%)
Mar 04, 2002 4.615 4.825 4.615 4.825 18,700 +0.23(+4.93%)
Mar 01, 2002 4.595 4.615 4.592 4.598 5,800 +0.01(+0.15%)
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%)
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.