Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.41 +0.22 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.