Cameco Corporation (NY: CCJ )

23.80 -0.39 (-1.63%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.687 3.698 3.678 3.678 5,868 -0.01(-0.25%)
Feb 27, 2002 3.684 3.692 3.684 3.687 1,498 +0.01(+0.29%)
Feb 26, 2002 3.662 3.691 3.644 3.676 13,733 +0.02(+0.51%)
Feb 25, 2002 3.658 3.688 3.658 3.658 11,112 -0.00(-0.04%)
Feb 22, 2002 3.658 3.678 3.654 3.659 7,865 +0.00(+0.04%)
Feb 21, 2002 3.691 3.691 3.654 3.658 1,198,599 -0.05(-1.26%)
Feb 20, 2002 3.702 3.715 3.694 3.704 33,835 +0.01(+0.33%)
Feb 19, 2002 3.760 3.760 3.664 3.692 16,355 -0.07(-1.78%)
Feb 18, 2002 3.624 3.778 3.612 3.759 50,690 +0.00(+0.00%)
Feb 15, 2002 3.624 3.778 3.612 3.759 50,690 +0.04(+1.08%)
Feb 14, 2002 3.671 3.748 3.671 3.719 41,077 +0.06(+1.68%)
Feb 13, 2002 3.634 3.658 3.634 3.658 5,992 +0.03(+0.74%)
Feb 12, 2002 3.651 3.658 3.582 3.631 15,357 -0.06(-1.63%)
Feb 11, 2002 3.771 3.790 3.676 3.691 17,354 -0.08(-2.12%)
Feb 08, 2002 3.604 3.771 3.604 3.771 32,212 +0.23(+6.60%)
Feb 07, 2002 3.497 3.557 3.489 3.537 22,973 +0.03(+0.95%)
Feb 06, 2002 3.431 3.504 3.431 3.504 14,483 +0.04(+1.16%)
Feb 05, 2002 3.521 3.521 3.449 3.464 18,977 -0.07(-2.08%)
Feb 04, 2002 3.604 3.604 3.537 3.537 13,109 -0.05(-1.38%)
Feb 01, 2002 3.495 3.587 3.484 3.587 22,973 +0.08(+2.36%)
Jan 31, 2002 3.451 3.504 3.451 3.504 14,982 +0.06(+1.86%)
Jan 30, 2002 3.487 3.496 3.425 3.440 19,227 -0.05(-1.53%)
Jan 29, 2002 3.463 3.528 3.463 3.493 50,066 +0.05(+1.32%)
Jan 28, 2002 3.417 3.485 3.417 3.448 18,852 +0.03(+0.98%)
Jan 25, 2002 3.427 3.456 3.399 3.415 32,836 -0.02(-0.47%)
Jan 24, 2002 3.262 3.433 3.262 3.431 42,824 +0.17(+5.16%)
Jan 23, 2002 3.144 3.262 3.144 3.262 13,484 +0.11(+3.65%)
Jan 22, 2002 3.108 3.148 3.108 3.148 9,863 +0.04(+1.33%)
Jan 21, 2002 3.144 3.144 3.106 3.106 18,603 +0.00(+0.00%)
Jan 18, 2002 3.144 3.144 3.106 3.106 18,603 -0.05(-1.65%)
Jan 17, 2002 3.165 3.176 3.148 3.158 9,988 -0.03(-1.00%)
Jan 16, 2002 3.257 3.257 3.172 3.190 11,236 -0.08(-2.45%)
Jan 15, 2002 3.304 3.304 3.270 3.270 21,225 -0.05(-1.41%)
Jan 14, 2002 3.317 3.351 3.317 3.317 13,858 +0.01(+0.40%)
Jan 11, 2002 3.288 3.316 3.284 3.304 11,236 +0.02(+0.65%)
Jan 10, 2002 3.257 3.288 3.257 3.282 7,990 -0.02(-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.