Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.3862 0.3923 0.3808 0.3902 152,768 +0.01(+1.59%)
Sep 27, 2002 0.3735 0.3862 0.3735 0.3841 1,146,868 +0.01(+3.09%)
Sep 26, 2002 0.3704 0.3747 0.3649 0.3726 1,168,270 +0.01(+3.12%)
Sep 25, 2002 0.3690 0.3708 0.3591 0.3613 661,257 -0.01(-3.56%)
Sep 24, 2002 0.3681 0.3812 0.3681 0.3747 466,422 -0.01(-3.04%)
Sep 23, 2002 0.3961 0.4002 0.3830 0.3864 78,967 -0.01(-2.34%)
Sep 20, 2002 0.4020 0.4038 0.3893 0.3957 84,133 -0.01(-1.46%)
Sep 19, 2002 0.3943 0.4069 0.3943 0.4015 1,067,901 +0.00(+1.25%)
Sep 18, 2002 0.4083 0.4092 0.3954 0.3966 431,736 -0.02(-3.78%)
Sep 17, 2002 0.4313 0.4318 0.4110 0.4121 362,363 -0.02(-4.85%)
Sep 16, 2002 0.4320 0.4381 0.4320 0.4331 200,738 +0.00(+0.37%)
Sep 13, 2002 0.4304 0.4316 0.4304 0.4316 4,428 +0.00(+0.37%)
Sep 12, 2002 0.4370 0.4370 0.4280 0.4300 191,144 -0.01(-2.06%)
Sep 11, 2002 0.4368 0.4494 0.4368 0.4390 347,602 +0.00(+0.83%)
Sep 10, 2002 0.4108 0.4354 0.4108 0.4354 92,251 +0.01(+2.44%)
Sep 09, 2002 0.4449 0.4449 0.4234 0.4250 88,561 -0.02(-4.47%)
Sep 06, 2002 0.4494 0.4521 0.4449 0.4449 54,612 -0.01(-1.99%)
Sep 05, 2002 0.4471 0.4555 0.4471 0.4539 74,539 +0.00(+0.90%)
Sep 04, 2002 0.4426 0.4562 0.4426 0.4499 442,806 +0.01(+1.53%)
Sep 03, 2002 0.4517 0.4517 0.4406 0.4431 77,491 -0.01(-2.14%)
Aug 30, 2002 0.4539 0.4548 0.4517 0.4528 70,110 +0.00(+0.35%)
Aug 29, 2002 0.4494 0.4523 0.4438 0.4512 98,155 -0.00(-0.35%)
Aug 28, 2002 0.4562 0.4562 0.4514 0.4528 79,705 -0.00(-0.55%)
Aug 27, 2002 0.4521 0.4648 0.4517 0.4553 104,797 +0.01(+1.97%)
Aug 26, 2002 0.4401 0.4467 0.4392 0.4465 151,292 +0.01(+1.44%)
Aug 23, 2002 0.4564 0.4566 0.4401 0.4401 11,217,758 -0.02(-3.37%)
Aug 22, 2002 0.4460 0.4591 0.4460 0.4555 92,989 +0.01(+1.87%)
Aug 21, 2002 0.4652 0.4668 0.4449 0.4471 87,823 -0.02(-3.41%)
Aug 20, 2002 0.4645 0.4670 0.4630 0.4630 36,162 +0.01(+1.28%)
Aug 16, 2002 0.4388 0.4618 0.4383 0.4571 130,627 +0.02(+4.60%)
Aug 15, 2002 0.4291 0.4386 0.4291 0.4370 101,107 +0.01(+3.48%)
Aug 14, 2002 0.4176 0.4205 0.4133 0.4223 110,701 +0.00(+0.86%)
Aug 13, 2002 0.4223 0.4223 0.4180 0.4187 56,826 -0.00(-0.32%)
Aug 12, 2002 0.4291 0.4313 0.4187 0.4200 149,816 -0.01(-2.62%)
Aug 07, 2002 0.4191 0.4313 0.4162 0.4313 264,207 +0.02(+4.31%)
Aug 06, 2002 0.4298 0.4298 0.3968 0.4135 801,479 -0.02(-4.93%)
Aug 05, 2002 0.4302 0.4431 0.4264 0.4350 62,730 +0.01(+1.90%)
Aug 02, 2002 0.4065 0.4370 0.3873 0.4268 751,294 +0.02(+4.30%)
Aug 01, 2002 0.4214 0.4214 0.4083 0.4092 247,971 -0.02(-4.13%)
Jul 31, 2002 0.4415 0.4438 0.4212 0.4268 355,721 -0.01(-3.33%)
Jul 30, 2002 0.4379 0.4449 0.4341 0.4415 70,849 +0.00(+0.77%)
Jul 29, 2002 0.4539 0.4539 0.4336 0.4381 87,823 -0.01(-3.00%)
Jul 26, 2002 0.4562 0.4562 0.4350 0.4517 100,369 +0.00(+0.00%)
Jul 25, 2002 0.4630 0.4630 0.4426 0.4517 114,391 -0.01(-1.58%)
Jul 24, 2002 0.4517 0.4598 0.4426 0.4589 259,041 +0.00(+0.99%)
Jul 23, 2002 0.4914 0.4968 0.4449 0.4544 281,181 -0.04(-8.59%)
Jul 22, 2002 0.5251 0.5262 0.4901 0.4971 371,957 -0.03(-6.14%)
Jul 19, 2002 0.5395 0.5420 0.5296 0.5296 117,343 -0.00(-0.51%)
Jul 17, 2002 0.5275 0.5323 0.5273 0.5323 30,996 -0.01(-2.20%)
Jul 12, 2002 0.5456 0.5476 0.5343 0.5443 107,011 -0.01(-2.27%)
Jul 11, 2002 0.5675 0.5675 0.5569 0.5569 123,247 -0.01(-2.03%)
Jul 10, 2002 0.5804 0.5849 0.5666 0.5684 67,158 -0.01(-1.68%)
Jul 09, 2002 0.5813 0.5813 0.5781 0.5781 80,443 -0.00(-0.62%)
Jul 08, 2002 0.5714 0.5817 0.5714 0.5817 29,520 +0.01(+1.74%)
Jul 05, 2002 0.5707 0.5718 0.5698 0.5718 28,044 -0.00(-0.16%)
Jul 04, 2002 0.5747 0.5763 0.5689 0.5727 80,443 +0.00(+0.00%)
Jul 03, 2002 0.5747 0.5763 0.5689 0.5727 80,443 -0.00(-0.47%)
Jul 02, 2002 0.5777 0.5777 0.5648 0.5754 113,653 -0.00(-0.78%)
Jul 01, 2002 0.5781 0.5802 0.5759 0.5799 42,804 +0.00(+0.12%)
Jun 28, 2002 0.5716 0.5793 0.5668 0.5793 61,254 +0.00(+0.35%)
Jun 27, 2002 0.5797 0.5797 0.5693 0.5772 138,745 +0.00(+0.12%)
Jun 26, 2002 0.5420 0.5770 0.5420 0.5766 177,122 +0.03(+4.63%)
Jun 25, 2002 0.5714 0.5714 0.5510 0.5510 1,226,573 -0.04(-6.44%)
Jun 21, 2002 0.6041 0.6057 0.5890 0.5890 215,499 -0.01(-2.32%)
Jun 20, 2002 0.6030 0.6100 0.5996 0.6030 56,088 +0.00(+0.19%)
Jun 19, 2002 0.6030 0.6104 0.6018 0.6018 56,826 -0.00(-0.49%)
Jun 18, 2002 0.6018 0.6158 0.6018 0.6048 77,491 +0.01(+1.02%)
Jun 17, 2002 0.5946 0.6007 0.5939 0.5987 47,232 +0.00(+0.08%)
Jun 14, 2002 0.6107 0.6107 0.5894 0.5982 126,937 -0.04(-6.92%)
Jun 12, 2002 0.6210 0.6459 0.6210 0.6427 93,727 +0.03(+4.25%)
Jun 11, 2002 0.6154 0.6249 0.6154 0.6165 52,398 +0.01(+1.00%)
Jun 10, 2002 0.6018 0.6107 0.6018 0.6104 75,277 +0.00(+0.67%)
Jun 07, 2002 0.5887 0.6100 0.5887 0.6064 112,177 +0.01(+1.59%)
Jun 06, 2002 0.6323 0.6341 0.5962 0.5969 117,343 -0.03(-4.86%)
Jun 05, 2002 0.6247 0.6323 0.6247 0.6274 30,110,824 +0.01(+1.20%)
May 31, 2002 0.6097 0.6199 0.6064 0.6199 104,797 -0.00(-0.62%)
May 28, 2002 0.6438 0.6438 0.6197 0.6237 179,336 -0.03(-3.96%)
May 27, 2002 0.6549 0.6549 0.6468 0.6495 62,730 +0.00(+0.00%)
May 24, 2002 0.6549 0.6549 0.6468 0.6495 62,730 -0.00(-0.07%)
May 23, 2002 0.6547 0.6658 0.6499 0.6499 90,775 -0.00(-0.72%)
May 22, 2002 0.6549 0.6583 0.6504 0.6547 84,133 +0.01(+1.12%)
May 21, 2002 0.6323 0.6509 0.6323 0.6475 53,874 +0.01(+2.03%)
May 20, 2002 0.6301 0.6346 0.6301 0.6346 17,712 +0.00(+0.04%)
May 17, 2002 0.6323 0.6375 0.6323 0.6344 51,660 +0.01(+1.59%)
May 16, 2002 0.6179 0.6278 0.6174 0.6244 53,136 +0.01(+1.25%)
May 15, 2002 0.6247 0.6247 0.6075 0.6167 250,185 -0.01(-1.27%)
May 14, 2002 0.6186 0.6296 0.6186 0.6247 80,443 +0.01(+1.88%)
May 13, 2002 0.5973 0.6131 0.5973 0.6131 1,107,015 +0.02(+2.53%)
May 10, 2002 0.5962 0.6000 0.5928 0.5980 98,893 +0.00(+0.23%)
May 09, 2002 0.5971 0.5994 0.5942 0.5967 38,376 +0.00(+0.27%)
May 08, 2002 0.6041 0.6041 0.5939 0.5951 256,089 -0.00(-0.64%)
May 07, 2002 0.5987 0.6016 0.5946 0.5989 64,206 -0.00(-0.19%)
May 06, 2002 0.6016 0.6041 0.5962 0.6000 278,229 +0.00(+0.19%)
May 03, 2002 0.6003 0.6005 0.5989 0.5989 106,273 -0.00(-0.15%)
May 02, 2002 0.6057 0.6075 0.5996 0.5998 107,749 -0.01(-1.19%)
May 01, 2002 0.6109 0.6131 0.6007 0.6070 328,414 -0.00(-0.63%)
Apr 30, 2002 0.6346 0.6346 0.5939 0.6109 1,230,263 -0.04(-5.75%)
Apr 29, 2002 0.6418 0.6522 0.6418 0.6481 204,428 +0.01(+0.99%)
Apr 26, 2002 0.6416 0.6438 0.6398 0.6418 22,140 +0.00(+0.04%)
Apr 25, 2002 0.6368 0.6481 0.6346 0.6416 37,638 +0.00(+0.67%)
Apr 24, 2002 0.6486 0.6518 0.6368 0.6373 157,196 -0.01(-1.74%)
Apr 23, 2002 0.6581 0.6608 0.6486 0.6486 129,889 -0.01(-1.44%)
Apr 22, 2002 0.6583 0.6597 0.6560 0.6581 51,660 -0.00(-0.38%)
Apr 19, 2002 0.6583 0.6639 0.6583 0.6606 26,568 +0.01(+1.42%)
Apr 18, 2002 0.6549 0.6653 0.6490 0.6513 143,912 -0.00(-0.31%)
Apr 17, 2002 0.6438 0.6540 0.6438 0.6533 59,778 +0.01(+1.58%)
Apr 16, 2002 0.6319 0.6441 0.6319 0.6432 61,992 +0.02(+2.45%)
Apr 15, 2002 0.6312 0.6312 0.6253 0.6278 65,682 -0.00(-0.61%)
Apr 12, 2002 0.6335 0.6337 0.6312 0.6317 590,408 -0.00(-0.29%)
Apr 11, 2002 0.6429 0.6443 0.6323 0.6335 95,203 -0.01(-1.48%)
Apr 10, 2002 0.6463 0.6472 0.6285 0.6429 109,225 -0.01(-0.87%)
Apr 09, 2002 0.6436 0.6499 0.6436 0.6486 93,727 +0.01(+0.98%)
Apr 08, 2002 0.6470 0.6470 0.6380 0.6423 1,992,628 -0.00(-0.56%)
Apr 05, 2002 0.6579 0.6590 0.6459 0.6459 37,638 -0.01(-1.75%)
Apr 04, 2002 0.6696 0.6696 0.6574 0.6574 84,871 -0.01(-2.02%)
Apr 03, 2002 0.6719 0.6728 0.6696 0.6709 23,616 +0.00(+0.34%)
Apr 02, 2002 0.6606 0.6804 0.6606 0.6687 154,244 +0.01(+1.16%)
Apr 01, 2002 0.6527 0.6639 0.6511 0.6610 53,136 +0.01(+1.07%)
Mar 29, 2002 0.6639 0.6662 0.6540 0.6540 198,524 +0.00(+0.00%)
Mar 28, 2002 0.6639 0.6662 0.6540 0.6540 198,524 -0.01(-1.13%)
Mar 27, 2002 0.6402 0.6615 0.6393 0.6615 139,483 +0.02(+2.59%)
Mar 26, 2002 0.6513 0.6515 0.6448 0.6448 73,801 -0.01(-1.01%)
Mar 25, 2002 0.6603 0.6635 0.6504 0.6513 64,944 -0.01(-1.13%)
Mar 22, 2002 0.6551 0.6588 0.6477 0.6588 142,436 -0.00(-0.27%)
Mar 21, 2002 0.6705 0.6719 0.6606 0.6606 116,605 -0.01(-1.15%)
Mar 20, 2002 0.6752 0.6761 0.6673 0.6682 152,030 -0.01(-1.37%)
Mar 19, 2002 0.6766 0.6809 0.6766 0.6775 47,970 +0.00(+0.00%)
Mar 18, 2002 0.6705 0.6834 0.6694 0.6775 89,299 +0.01(+1.08%)
Mar 15, 2002 0.6527 0.6707 0.6504 0.6703 104,797 +0.02(+2.63%)
Mar 14, 2002 0.6569 0.6594 0.6527 0.6531 130,627 -0.00(-0.41%)
Mar 13, 2002 0.6719 0.6741 0.6520 0.6558 137,269 -0.02(-2.62%)
Mar 12, 2002 0.6572 0.6739 0.6572 0.6734 121,033 +0.01(+1.77%)
Mar 11, 2002 0.6741 0.6741 0.6617 0.6617 53,874 -0.01(-1.81%)
Mar 08, 2002 0.6910 0.6910 0.6658 0.6739 180,074 -0.02(-2.55%)
Mar 07, 2002 0.6899 0.6915 0.6764 0.6915 327,676 -0.00(-0.26%)
Mar 06, 2002 0.6545 0.6933 0.6545 0.6933 262,731 +0.04(+6.12%)
Mar 05, 2002 0.6538 0.6644 0.6520 0.6533 255,351 -0.00(-0.07%)
Mar 04, 2002 0.6253 0.6538 0.6253 0.6538 138,007 +0.03(+4.93%)
Mar 01, 2002 0.6226 0.6253 0.6222 0.6231 42,804 +0.00(+0.15%)
Feb 28, 2002 0.6237 0.6256 0.6222 0.6222 34,686 -0.00(-0.25%)
Feb 27, 2002 0.6233 0.6247 0.6233 0.6237 8,856 +0.00(+0.29%)
Feb 26, 2002 0.6195 0.6244 0.6165 0.6219 81,181 +0.00(+0.51%)
Feb 25, 2002 0.6188 0.6240 0.6188 0.6188 65,682 -0.00(-0.04%)
Feb 22, 2002 0.6188 0.6222 0.6181 0.6190 46,494 +0.00(+0.04%)
Feb 21, 2002 0.6244 0.6244 0.6181 0.6188 7,084,899 -0.01(-1.26%)
Feb 20, 2002 0.6262 0.6285 0.6249 0.6267 200,000 +0.00(+0.33%)
Feb 19, 2002 0.6362 0.6362 0.6199 0.6247 96,679 -0.01(-1.78%)
Feb 18, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.00(+0.00%)
Feb 15, 2002 0.6131 0.6391 0.6111 0.6359 299,632 +0.01(+1.08%)
Feb 14, 2002 0.6210 0.6341 0.6210 0.6292 242,805 +0.01(+1.68%)
Feb 13, 2002 0.6147 0.6188 0.6147 0.6188 35,424 +0.00(+0.74%)
Feb 12, 2002 0.6177 0.6188 0.6059 0.6143 90,775 -0.01(-1.63%)
Feb 11, 2002 0.6380 0.6411 0.6219 0.6244 102,583 -0.01(-2.12%)
Feb 08, 2002 0.6097 0.6380 0.6097 0.6380 190,406 +0.04(+6.60%)
Feb 07, 2002 0.5917 0.6018 0.5903 0.5985 135,793 +0.01(+0.95%)
Feb 06, 2002 0.5804 0.5928 0.5804 0.5928 85,609 +0.01(+1.16%)
Feb 05, 2002 0.5957 0.5957 0.5836 0.5860 112,177 -0.01(-2.08%)
Feb 04, 2002 0.6097 0.6097 0.5985 0.5985 77,491 -0.01(-1.38%)
Feb 01, 2002 0.5912 0.6068 0.5894 0.6068 135,793 +0.01(+2.36%)
Jan 31, 2002 0.5838 0.5928 0.5838 0.5928 88,561 +0.01(+1.86%)
Jan 30, 2002 0.5899 0.5915 0.5795 0.5820 113,653 -0.01(-1.53%)
Jan 29, 2002 0.5858 0.5969 0.5858 0.5910 295,942 +0.01(+1.32%)
Jan 28, 2002 0.5781 0.5896 0.5781 0.5833 111,439 +0.01(+0.98%)
Jan 25, 2002 0.5797 0.5847 0.5750 0.5777 194,096 -0.00(-0.47%)
Jan 24, 2002 0.5519 0.5808 0.5519 0.5804 253,137 +0.03(+5.16%)
Jan 23, 2002 0.5318 0.5519 0.5318 0.5519 79,705 +0.02(+3.65%)
Jan 22, 2002 0.5257 0.5325 0.5257 0.5325 58,302 +0.01(+1.33%)
Jan 21, 2002 0.5318 0.5318 0.5255 0.5255 109,963 +0.00(+0.00%)
Jan 18, 2002 0.5318 0.5318 0.5255 0.5255 109,963 -0.01(-1.65%)
Jan 17, 2002 0.5354 0.5373 0.5325 0.5343 59,040 -0.01(-1.00%)
Jan 16, 2002 0.5510 0.5510 0.5366 0.5397 66,420 -0.01(-2.45%)
Jan 15, 2002 0.5589 0.5589 0.5533 0.5533 125,461 -0.01(-1.41%)
Jan 14, 2002 0.5612 0.5668 0.5612 0.5612 81,919 +0.00(+0.40%)
Jan 11, 2002 0.5562 0.5610 0.5555 0.5589 66,420 +0.00(+0.65%)
Jan 10, 2002 0.5510 0.5562 0.5510 0.5553 47,232 -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.