Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.874 2.993 2.874 2.949 47,567 +0.09(+3.21%)
Oct 30, 2002 2.882 2.882 2.810 2.858 33,761 -0.04(-1.51%)
Oct 29, 2002 2.971 3.005 2.896 2.902 89,486 -0.05(-1.75%)
Oct 28, 2002 2.892 2.964 2.892 2.953 29,745 +0.07(+2.49%)
Oct 25, 2002 2.868 2.895 2.847 2.882 19,579 +0.00(+0.05%)
Oct 24, 2002 2.888 2.935 2.876 2.880 22,967 +0.01(+0.18%)
Oct 23, 2002 2.778 2.884 2.773 2.875 27,988 +0.10(+3.49%)
Oct 22, 2002 2.749 2.794 2.746 2.778 12,927 +0.04(+1.41%)
Oct 21, 2002 2.596 2.744 2.583 2.740 35,392 +0.15(+5.90%)
Oct 18, 2002 2.590 2.616 2.564 2.587 16,190 +0.01(+0.41%)
Oct 17, 2002 2.519 2.584 2.519 2.576 19,077 +0.09(+3.63%)
Oct 16, 2002 2.503 2.520 2.483 2.486 34,890 -0.03(-1.16%)
Oct 15, 2002 2.478 2.524 2.478 2.515 47,567 +0.09(+3.72%)
Oct 14, 2002 2.483 2.483 2.405 2.425 18,951 -0.07(-2.87%)
Oct 11, 2002 2.455 2.497 2.455 2.497 50,453 +0.04(+1.73%)
Oct 10, 2002 2.483 2.497 2.426 2.454 128,142 -0.02(-0.64%)
Oct 09, 2002 2.430 2.494 2.430 2.470 39,283 -0.03(-1.12%)
Oct 08, 2002 2.491 2.527 2.477 2.498 56,980 +0.02(+0.75%)
Oct 07, 2002 2.422 2.501 2.422 2.479 25,101 +0.04(+1.69%)
Oct 04, 2002 2.421 2.438 2.396 2.438 78,065 +0.02(+0.82%)
Oct 03, 2002 2.394 2.430 2.392 2.418 23,093 +0.02(+0.83%)
Oct 02, 2002 2.397 2.409 2.344 2.398 24,097 +0.01(+0.44%)
Oct 01, 2002 2.324 2.377 2.324 2.388 70,158 +0.09(+4.05%)
Sep 30, 2002 2.271 2.307 2.239 2.295 25,979 +0.04(+1.59%)
Sep 27, 2002 2.196 2.271 2.196 2.259 195,037 +0.07(+3.09%)
Sep 26, 2002 2.178 2.203 2.146 2.191 198,677 +0.07(+3.12%)
Sep 25, 2002 2.170 2.180 2.111 2.125 112,454 -0.08(-3.56%)
Sep 24, 2002 2.165 2.242 2.165 2.203 79,320 -0.07(-3.04%)
Sep 23, 2002 2.329 2.353 2.252 2.272 13,429 -0.05(-2.34%)
Sep 20, 2002 2.364 2.374 2.289 2.327 14,307 -0.03(-1.46%)
Sep 19, 2002 2.319 2.393 2.319 2.361 181,608 +0.03(+1.25%)
Sep 18, 2002 2.401 2.406 2.325 2.332 73,421 -0.09(-3.78%)
Sep 17, 2002 2.536 2.539 2.417 2.424 61,623 -0.12(-4.85%)
Sep 16, 2002 2.540 2.576 2.540 2.547 34,137 +0.01(+0.37%)
Sep 13, 2002 2.531 2.538 2.531 2.538 753 +0.01(+0.37%)
Sep 12, 2002 2.570 2.570 2.516 2.528 32,506 -0.05(-2.06%)
Sep 11, 2002 2.568 2.643 2.568 2.582 59,113 +0.02(+0.83%)
Sep 10, 2002 2.416 2.560 2.416 2.560 15,688 +0.06(+2.44%)
Sep 09, 2002 2.616 2.616 2.490 2.499 15,060 -0.12(-4.47%)
Sep 06, 2002 2.643 2.659 2.616 2.616 9,287 -0.05(-1.99%)
Sep 05, 2002 2.629 2.678 2.629 2.669 12,676 +0.02(+0.90%)
Sep 04, 2002 2.603 2.682 2.603 2.645 75,304 +0.04(+1.53%)
Sep 03, 2002 2.656 2.656 2.591 2.605 13,178 -0.06(-2.14%)
Aug 30, 2002 2.669 2.674 2.656 2.663 11,923 +0.01(+0.35%)
Aug 29, 2002 2.643 2.660 2.609 2.653 16,692 -0.01(-0.35%)
Aug 28, 2002 2.682 2.682 2.655 2.663 13,554 -0.01(-0.55%)
Aug 27, 2002 2.659 2.733 2.656 2.677 17,821 +0.05(+1.97%)
Aug 26, 2002 2.588 2.627 2.583 2.625 25,728 +0.04(+1.44%)
Aug 23, 2002 2.684 2.685 2.588 2.588 1,907,706 -0.09(-3.37%)
Aug 22, 2002 2.623 2.700 2.623 2.678 15,813 +0.05(+1.87%)
Aug 21, 2002 2.736 2.745 2.616 2.629 14,935 -0.09(-3.41%)
Aug 20, 2002 2.732 2.746 2.722 2.722 6,149 +0.03(+1.28%)
Aug 16, 2002 2.580 2.716 2.578 2.688 22,214 +0.12(+4.60%)
Aug 15, 2002 2.523 2.579 2.523 2.570 17,194 +0.09(+3.48%)
Aug 14, 2002 2.455 2.473 2.430 2.483 18,826 +0.02(+0.86%)
Aug 13, 2002 2.483 2.483 2.458 2.462 9,664 -0.01(-0.32%)
Aug 12, 2002 2.523 2.536 2.462 2.470 25,477 -0.07(-2.62%)
Aug 07, 2002 2.465 2.536 2.447 2.536 44,931 +0.10(+4.31%)
Aug 06, 2002 2.527 2.527 2.333 2.431 136,300 -0.13(-4.93%)
Aug 05, 2002 2.530 2.605 2.507 2.558 10,668 +0.05(+1.90%)
Aug 02, 2002 2.390 2.570 2.277 2.510 127,766 +0.10(+4.30%)
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.