Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.3494	0.3550	0.3445	0.3531	168,822	+0.01(+1.59%)
Sep 27, 2002	0.3380	0.3494	0.3380	0.3476	1,267,393	+0.01(+3.09%)
Sep 26, 2002	0.3351	0.3390	0.3302	0.3372	1,291,044	+0.01(+3.12%)
Sep 25, 2002	0.3339	0.3356	0.3249	0.3270	730,749	-0.01(-3.56%)
Sep 24, 2002	0.3331	0.3450	0.3331	0.3390	515,439	-0.01(-3.04%)
Sep 23, 2002	0.3584	0.3621	0.3466	0.3497	87,265	-0.01(-2.34%)
Sep 20, 2002	0.3638	0.3654	0.3523	0.3580	92,974	-0.01(-1.46%)
Sep 19, 2002	0.3568	0.3683	0.3568	0.3633	1,180,127	+0.00(+1.25%)
Sep 18, 2002	0.3695	0.3703	0.3578	0.3589	477,107	-0.01(-3.78%)
Sep 17, 2002	0.3903	0.3907	0.3719	0.3730	400,444	-0.02(-4.85%)
Sep 16, 2002	0.3909	0.3965	0.3909	0.3920	221,834	+0.00(+0.37%)
Sep 13, 2002	0.3895	0.3905	0.3895	0.3905	4,893	+0.00(+0.37%)
Sep 12, 2002	0.3954	0.3954	0.3873	0.3891	211,232	-0.01(-2.06%)
Sep 11, 2002	0.3952	0.4067	0.3952	0.3973	384,132	+0.00(+0.83%)
Sep 10, 2002	0.3717	0.3940	0.3717	0.3940	101,946	+0.01(+2.44%)
Sep 09, 2002	0.4026	0.4026	0.3832	0.3846	97,868	-0.02(-4.47%)
Sep 06, 2002	0.4067	0.4091	0.4026	0.4026	60,352	-0.01(-1.99%)
Sep 05, 2002	0.4046	0.4122	0.4046	0.4108	82,372	+0.00(+0.90%)
Sep 04, 2002	0.4005	0.4128	0.4005	0.4071	489,341	+0.01(+1.53%)
Sep 03, 2002	0.4087	0.4087	0.3987	0.4009	85,634	-0.01(-2.14%)
Aug 30, 2002	0.4108	0.4116	0.4087	0.4097	77,478	+0.00(+0.35%)
Aug 29, 2002	0.4067	0.4093	0.4016	0.4083	108,470	-0.00(-0.35%)
Aug 28, 2002	0.4128	0.4128	0.4085	0.4097	88,081	-0.00(-0.55%)
Aug 27, 2002	0.4091	0.4206	0.4087	0.4120	115,810	+0.01(+1.97%)
Aug 26, 2002	0.3983	0.4042	0.3975	0.4040	167,191	+0.01(+1.44%)
Aug 23, 2002	0.4130	0.4132	0.3983	0.3983	12,396,639	-0.01(-3.37%)
Aug 22, 2002	0.4036	0.4155	0.4036	0.4122	102,761	+0.01(+1.87%)
Aug 21, 2002	0.4210	0.4224	0.4026	0.4046	97,052	-0.01(-3.41%)
Aug 20, 2002	0.4204	0.4226	0.4189	0.4189	39,962	+0.01(+1.28%)
Aug 16, 2002	0.3971	0.4179	0.3967	0.4136	144,355	+0.02(+4.60%)
Aug 15, 2002	0.3883	0.3969	0.3883	0.3954	111,732	+0.01(+3.48%)
Aug 14, 2002	0.3779	0.3805	0.3740	0.3821	122,335	+0.00(+0.86%)
Aug 13, 2002	0.3821	0.3821	0.3783	0.3789	62,798	-0.00(-0.32%)
Aug 12, 2002	0.3883	0.3903	0.3789	0.3801	165,560	-0.01(-2.62%)
Aug 07, 2002	0.3793	0.3903	0.3766	0.3903	291,973	+0.02(+4.31%)
Aug 06, 2002	0.3889	0.3889	0.3591	0.3742	885,707	-0.02(-4.93%)
Aug 05, 2002	0.3893	0.4009	0.3858	0.3936	69,323	+0.01(+1.90%)
Aug 02, 2002	0.3678	0.3954	0.3505	0.3862	830,248	+0.02(+4.30%)
Aug 01, 2002	0.3813	0.3813	0.3695	0.3703	274,030	-0.02(-4.13%)
Jul 31, 2002	0.3995	0.4016	0.3811	0.3862	393,103	-0.01(-3.33%)
Jul 30, 2002	0.3962	0.4026	0.3928	0.3995	78,294	+0.00(+0.77%)
Jul 29, 2002	0.4108	0.4108	0.3924	0.3965	97,052	-0.01(-3.00%)
Jul 26, 2002	0.4128	0.4128	0.3936	0.4087	110,917	+0.00(+0.00%)
Jul 25, 2002	0.4189	0.4189	0.4005	0.4087	126,413	-0.01(-1.57%)
Jul 24, 2002	0.4087	0.4161	0.4005	0.4153	286,264	+0.00(+0.99%)
Jul 23, 2002	0.4447	0.4496	0.4026	0.4112	310,731	-0.04(-8.59%)
Jul 22, 2002	0.4751	0.4762	0.4435	0.4498	411,046	-0.03(-6.14%)
Jul 19, 2002	0.4882	0.4905	0.4792	0.4792	129,675	-0.00(-0.51%)
Jul 17, 2002	0.4774	0.4817	0.4772	0.4817	34,253	-0.01(-2.20%)
Jul 12, 2002	0.4937	0.4956	0.4835	0.4925	118,257	-0.01(-2.27%)
Jul 11, 2002	0.5135	0.5135	0.5039	0.5039	136,199	-0.01(-2.03%)
Jul 10, 2002	0.5252	0.5293	0.5127	0.5144	74,216	-0.01(-1.68%)
Jul 09, 2002	0.5260	0.5260	0.5232	0.5232	88,896	-0.00(-0.62%)
Jul 08, 2002	0.5170	0.5264	0.5170	0.5264	32,622	+0.01(+1.74%)
Jul 05, 2002	0.5164	0.5174	0.5156	0.5174	30,991	-0.00(-0.16%)
Jul 04, 2002	0.5201	0.5215	0.5148	0.5182	88,896	+0.00(+0.00%)
Jul 03, 2002	0.5201	0.5215	0.5148	0.5182	88,896	-0.00(-0.47%)
Jul 02, 2002	0.5227	0.5227	0.5111	0.5207	125,597	-0.00(-0.78%)
Jul 01, 2002	0.5232	0.5250	0.5211	0.5248	47,302	+0.00(+0.12%)
Jun 28, 2002	0.5172	0.5242	0.5129	0.5242	67,692	+0.00(+0.35%)
Jun 27, 2002	0.5246	0.5246	0.5152	0.5223	153,326	+0.00(+0.12%)
Jun 26, 2002	0.4905	0.5221	0.4905	0.5217	195,736	+0.02(+4.63%)
Jun 25, 2002	0.5170	0.5170	0.4986	0.4986	1,355,474	-0.03(-6.44%)
Jun 21, 2002	0.5467	0.5481	0.5330	0.5330	238,145	-0.01(-2.32%)
Jun 20, 2002	0.5456	0.5520	0.5426	0.5456	61,983	+0.00(+0.19%)
Jun 19, 2002	0.5456	0.5524	0.5446	0.5446	62,798	-0.00(-0.49%)
Jun 18, 2002	0.5446	0.5573	0.5446	0.5473	85,634	+0.01(+1.02%)
Jun 17, 2002	0.5381	0.5436	0.5375	0.5417	52,196	+0.00(+0.08%)
Jun 14, 2002	0.5526	0.5526	0.5334	0.5413	140,277	-0.04(-6.92%)
Jun 12, 2002	0.5620	0.5845	0.5620	0.5816	103,577	+0.02(+4.25%)
Jun 11, 2002	0.5569	0.5655	0.5569	0.5579	57,905	+0.01(+1.00%)
Jun 10, 2002	0.5446	0.5526	0.5446	0.5524	83,187	+0.00(+0.67%)
Jun 07, 2002	0.5328	0.5520	0.5328	0.5487	123,966	+0.01(+1.59%)
Jun 06, 2002	0.5722	0.5738	0.5395	0.5401	129,675	-0.03(-4.86%)
Jun 05, 2002	0.5653	0.5722	0.5653	0.5677	33,275,190	+0.01(+1.20%)
May 31, 2002	0.5518	0.5610	0.5487	0.5610	115,810	-0.00(-0.62%)
May 28, 2002	0.5826	0.5826	0.5608	0.5644	198,183	-0.02(-3.96%)
May 27, 2002	0.5926	0.5926	0.5853	0.5877	69,323	+0.00(+0.00%)
May 24, 2002	0.5926	0.5926	0.5853	0.5877	69,323	-0.00(-0.07%)
May 23, 2002	0.5924	0.6024	0.5881	0.5881	100,314	-0.00(-0.72%)
May 22, 2002	0.5926	0.5957	0.5885	0.5924	92,974	+0.01(+1.12%)
May 21, 2002	0.5722	0.5890	0.5722	0.5859	59,536	+0.01(+2.03%)
May 20, 2002	0.5702	0.5742	0.5702	0.5742	19,573	+0.00(+0.04%)
May 17, 2002	0.5722	0.5769	0.5722	0.5740	57,089	+0.01(+1.59%)
May 16, 2002	0.5591	0.5681	0.5587	0.5650	58,720	+0.01(+1.25%)
May 15, 2002	0.5653	0.5653	0.5497	0.5581	276,477	-0.01(-1.27%)
May 14, 2002	0.5597	0.5697	0.5597	0.5653	88,896	+0.01(+1.88%)
May 13, 2002	0.5405	0.5548	0.5405	0.5548	1,223,352	+0.01(+2.53%)
May 10, 2002	0.5395	0.5430	0.5364	0.5411	109,286	+0.00(+0.23%)
May 09, 2002	0.5403	0.5424	0.5377	0.5399	42,409	+0.00(+0.27%)
May 08, 2002	0.5467	0.5467	0.5375	0.5385	283,002	-0.00(-0.64%)
May 07, 2002	0.5417	0.5444	0.5381	0.5420	70,954	-0.00(-0.19%)
May 06, 2002	0.5444	0.5467	0.5395	0.5430	307,469	+0.00(+0.19%)
May 03, 2002	0.5432	0.5434	0.5420	0.5420	117,441	-0.00(-0.15%)
May 02, 2002	0.5481	0.5497	0.5426	0.5428	119,072	-0.01(-1.19%)
May 01, 2002	0.5528	0.5548	0.5436	0.5493	362,927	-0.00(-0.63%)
Apr 30, 2002	0.5742	0.5742	0.5375	0.5528	1,359,552	-0.03(-5.75%)
Apr 29, 2002	0.5808	0.5902	0.5808	0.5865	225,912	+0.01(+0.99%)
Apr 26, 2002	0.5806	0.5826	0.5789	0.5808	24,467	+0.00(+0.03%)
Apr 25, 2002	0.5763	0.5865	0.5742	0.5806	41,593	+0.00(+0.67%)
Apr 24, 2002	0.5869	0.5898	0.5763	0.5767	173,716	-0.01(-1.74%)
Apr 23, 2002	0.5955	0.5979	0.5869	0.5869	143,540	-0.01(-1.44%)
Apr 22, 2002	0.5957	0.5969	0.5937	0.5955	57,089	-0.00(-0.38%)
Apr 19, 2002	0.5957	0.6008	0.5957	0.5977	29,360	+0.01(+1.42%)
Apr 18, 2002	0.5926	0.6020	0.5873	0.5894	159,035	-0.00(-0.31%)
Apr 17, 2002	0.5826	0.5918	0.5826	0.5912	66,061	+0.01(+1.58%)
Apr 16, 2002	0.5718	0.5828	0.5718	0.5820	68,507	+0.01(+2.45%)
Apr 15, 2002	0.5712	0.5712	0.5659	0.5681	72,585	-0.00(-0.61%)
Apr 12, 2002	0.5732	0.5734	0.5712	0.5716	652,454	-0.00(-0.29%)
Apr 11, 2002	0.5818	0.5830	0.5722	0.5732	105,208	-0.01(-1.48%)
Apr 10, 2002	0.5849	0.5857	0.5687	0.5818	120,704	-0.01(-0.87%)
Apr 09, 2002	0.5824	0.5881	0.5824	0.5869	103,577	+0.01(+0.98%)
Apr 08, 2002	0.5855	0.5855	0.5773	0.5812	2,202,034	-0.00(-0.56%)
Apr 05, 2002	0.5953	0.5963	0.5845	0.5845	41,593	-0.01(-1.75%)
Apr 04, 2002	0.6059	0.6059	0.5949	0.5949	93,790	-0.01(-2.02%)
Apr 03, 2002	0.6080	0.6088	0.6059	0.6071	26,098	+0.00(+0.34%)
Apr 02, 2002	0.5977	0.6157	0.5977	0.6051	170,453	+0.01(+1.16%)
Apr 01, 2002	0.5906	0.6008	0.5892	0.5982	58,720	+0.01(+1.07%)
Mar 29, 2002	0.6008	0.6029	0.5918	0.5918	219,387	+0.00(+0.00%)
Mar 28, 2002	0.6008	0.6029	0.5918	0.5918	219,387	-0.01(-1.13%)
Mar 27, 2002	0.5794	0.5986	0.5785	0.5986	154,142	+0.02(+2.59%)
Mar 26, 2002	0.5894	0.5896	0.5834	0.5834	81,556	-0.01(-1.01%)
Mar 25, 2002	0.5975	0.6004	0.5885	0.5894	71,770	-0.01(-1.13%)
Mar 22, 2002	0.5928	0.5961	0.5861	0.5961	157,404	-0.00(-0.27%)
Mar 21, 2002	0.6067	0.6080	0.5977	0.5977	128,859	-0.01(-1.15%)
Mar 20, 2002	0.6110	0.6118	0.6039	0.6047	168,007	-0.01(-1.37%)
Mar 19, 2002	0.6123	0.6161	0.6123	0.6131	53,011	+0.00(+0.00%)
Mar 18, 2002	0.6067	0.6184	0.6057	0.6131	98,683	+0.01(+1.08%)
Mar 15, 2002	0.5906	0.6069	0.5885	0.6065	115,810	+0.02(+2.63%)
Mar 14, 2002	0.5945	0.5967	0.5906	0.5910	144,355	-0.00(-0.41%)
Mar 13, 2002	0.6080	0.6100	0.5900	0.5935	151,695	-0.02(-2.62%)
Mar 12, 2002	0.5947	0.6098	0.5947	0.6094	133,753	+0.01(+1.77%)
Mar 11, 2002	0.6100	0.6100	0.5988	0.5988	59,536	-0.01(-1.81%)
Mar 08, 2002	0.6253	0.6253	0.6024	0.6098	198,998	-0.02(-2.55%)
Mar 07, 2002	0.6243	0.6257	0.6120	0.6257	362,112	-0.00(-0.26%)
Mar 06, 2002	0.5922	0.6274	0.5922	0.6274	290,342	+0.04(+6.12%)
Mar 05, 2002	0.5916	0.6012	0.5900	0.5912	282,186	-0.00(-0.07%)
Mar 04, 2002	0.5659	0.5916	0.5659	0.5916	152,511	+0.03(+4.93%)
Mar 01, 2002	0.5634	0.5659	0.5630	0.5638	47,302	+0.00(+0.15%)
Feb 28, 2002	0.5644	0.5661	0.5630	0.5630	38,331	-0.00(-0.25%)
Feb 27, 2002	0.5640	0.5653	0.5640	0.5644	9,786	+0.00(+0.29%)
Feb 26, 2002	0.5605	0.5650	0.5579	0.5628	89,712	+0.00(+0.51%)
Feb 25, 2002	0.5599	0.5646	0.5599	0.5599	72,585	-0.00(-0.04%)
Feb 22, 2002	0.5599	0.5630	0.5593	0.5601	51,380	+0.00(+0.04%)
Feb 21, 2002	0.5650	0.5650	0.5593	0.5599	7,829,456	-0.01(-1.26%)
Feb 20, 2002	0.5667	0.5687	0.5655	0.5671	221,019	+0.00(+0.33%)
Feb 19, 2002	0.5757	0.5757	0.5610	0.5653	106,839	-0.01(-1.78%)
Feb 18, 2002	0.5548	0.5783	0.5530	0.5755	331,120	+0.00(+0.00%)
Feb 15, 2002	0.5548	0.5783	0.5530	0.5755	331,120	+0.01(+1.08%)
Feb 14, 2002	0.5620	0.5738	0.5620	0.5693	268,322	+0.01(+1.68%)
Feb 13, 2002	0.5563	0.5599	0.5563	0.5599	39,147	+0.00(+0.74%)
Feb 12, 2002	0.5589	0.5599	0.5483	0.5558	100,314	-0.01(-1.63%)
Feb 11, 2002	0.5773	0.5802	0.5628	0.5650	113,364	-0.01(-2.12%)
Feb 08, 2002	0.5518	0.5773	0.5518	0.5773	210,416	+0.04(+6.60%)
Feb 07, 2002	0.5354	0.5446	0.5342	0.5415	150,064	+0.01(+0.95%)
Feb 06, 2002	0.5252	0.5364	0.5252	0.5364	94,605	+0.01(+1.16%)
Feb 05, 2002	0.5391	0.5391	0.5281	0.5303	123,966	-0.01(-2.08%)
Feb 04, 2002	0.5518	0.5518	0.5415	0.5415	85,634	-0.01(-1.38%)
Feb 01, 2002	0.5350	0.5491	0.5334	0.5491	150,064	+0.01(+2.36%)
Jan 31, 2002	0.5283	0.5364	0.5283	0.5364	97,868	+0.01(+1.86%)
Jan 30, 2002	0.5338	0.5352	0.5244	0.5266	125,597	-0.01(-1.53%)
Jan 29, 2002	0.5301	0.5401	0.5301	0.5348	327,042	+0.01(+1.32%)
Jan 28, 2002	0.5232	0.5336	0.5232	0.5279	123,150	+0.01(+0.98%)
Jan 25, 2002	0.5246	0.5291	0.5203	0.5227	214,494	-0.00(-0.47%)
Jan 24, 2002	0.4994	0.5256	0.4994	0.5252	279,739	+0.03(+5.16%)
Jan 23, 2002	0.4813	0.4994	0.4813	0.4994	88,081	+0.02(+3.65%)
Jan 22, 2002	0.4757	0.4819	0.4757	0.4819	64,429	+0.01(+1.33%)
Jan 21, 2002	0.4813	0.4813	0.4755	0.4755	121,519	+0.00(+0.00%)
Jan 18, 2002	0.4813	0.4813	0.4755	0.4755	121,519	-0.01(-1.65%)
Jan 17, 2002	0.4845	0.4862	0.4819	0.4835	65,245	-0.00(-1.00%)
Jan 16, 2002	0.4986	0.4986	0.4856	0.4884	73,401	-0.01(-2.45%)
Jan 15, 2002	0.5058	0.5058	0.5007	0.5007	138,646	-0.01(-1.41%)
Jan 14, 2002	0.5078	0.5129	0.5078	0.5078	90,528	+0.00(+0.40%)
Jan 11, 2002	0.5033	0.5076	0.5027	0.5058	73,401	+0.00(+0.65%)
Jan 10, 2002	0.4986	0.5033	0.4986	0.5025	52,196	-0.00(-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.

Financial News

Cameco Corporation (NY: CCJ )

Historical Prices

Popular Pages