Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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