Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cameco Corporation
(NY:
CCJ
)
55.51
+0.74 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
0.4422
0.4606
0.4422
0.4539
309,100
+0.01(+3.21%)
Oct 30, 2002
0.4435
0.4435
0.4324
0.4398
219,387
-0.01(-1.51%)
Oct 29, 2002
0.4571
0.4625
0.4457
0.4465
581,500
-0.01(-1.75%)
Oct 28, 2002
0.4451
0.4561
0.4451
0.4545
193,289
+0.01(+2.49%)
Oct 25, 2002
0.4414
0.4455
0.4381
0.4435
127,228
+0.00(+0.05%)
Oct 24, 2002
0.4445
0.4516
0.4426
0.4432
149,249
+0.00(+0.18%)
Oct 23, 2002
0.4275
0.4439
0.4267
0.4424
181,871
+0.01(+3.49%)
Oct 22, 2002
0.4230
0.4300
0.4226
0.4275
84,003
+0.01(+1.41%)
Oct 21, 2002
0.3995
0.4222
0.3975
0.4216
229,990
+0.02(+5.90%)
Oct 18, 2002
0.3985
0.4026
0.3946
0.3981
105,208
+0.00(+0.41%)
Oct 17, 2002
0.3877
0.3977
0.3877
0.3965
123,966
+0.01(+3.63%)
Oct 16, 2002
0.3852
0.3879
0.3821
0.3826
226,728
-0.00(-1.16%)
Oct 15, 2002
0.3813
0.3885
0.3813
0.3871
309,100
+0.01(+3.72%)
Oct 14, 2002
0.3821
0.3821
0.3701
0.3732
123,150
-0.01(-2.87%)
Oct 11, 2002
0.3779
0.3842
0.3779
0.3842
327,858
+0.01(+1.73%)
Oct 10, 2002
0.3821
0.3842
0.3734
0.3777
832,695
-0.00(-0.65%)
Oct 09, 2002
0.3740
0.3838
0.3740
0.3801
255,272
-0.00(-1.12%)
Oct 08, 2002
0.3834
0.3889
0.3811
0.3844
370,268
+0.00(+0.75%)
Oct 07, 2002
0.3727
0.3848
0.3727
0.3815
163,113
+0.01(+1.69%)
Oct 04, 2002
0.3725
0.3752
0.3687
0.3752
507,283
+0.00(+0.82%)
Oct 03, 2002
0.3685
0.3740
0.3680
0.3721
150,064
+0.00(+0.83%)
Oct 02, 2002
0.3689
0.3707
0.3607
0.3691
156,589
+0.00(+0.44%)
Oct 01, 2002
0.3576
0.3658
0.3576
0.3674
455,902
+0.01(+4.05%)
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
.