Skip to main content

Cameco Corporation (NY: CCJ )

41.25 +1.14 (+2.84%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.81 24.06 22.92 23.58 7,284,316 -0.52(-2.15%)
Oct 28, 2022 23.87 24.28 23.02 24.10 8,145,311 +0.32(+1.34%)
Oct 27, 2022 25.53 25.79 23.75 23.78 8,899,985 -1.05(-4.24%)
Oct 26, 2022 24.44 25.08 24.36 24.84 6,899,312 +0.43(+1.75%)
Oct 25, 2022 23.74 24.52 23.64 24.41 6,097,529 +0.68(+2.85%)
Oct 24, 2022 23.57 23.81 23.07 23.73 5,898,214 +0.07(+0.29%)
Oct 21, 2022 23.02 23.74 22.82 23.66 6,002,230 +0.60(+2.59%)
Oct 20, 2022 22.64 23.57 22.52 23.07 7,416,850 +0.41(+1.80%)
Oct 19, 2022 23.27 23.27 22.56 22.66 6,872,350 -0.48(-2.06%)
Oct 18, 2022 22.89 23.34 22.45 23.14 10,695,707 +0.62(+2.74%)
Oct 17, 2022 21.74 22.92 21.68 22.52 12,618,182 +1.35(+6.39%)
Oct 14, 2022 22.33 22.47 20.90 21.17 16,227,544 -1.08(-4.87%)
Oct 13, 2022 21.67 22.59 21.45 22.25 18,601,928 +0.08(+0.36%)
Oct 12, 2022 22.30 22.58 21.30 22.17 48,197,928 -3.50(-13.63%)
Oct 11, 2022 25.36 26.23 24.86 25.67 6,000,109 +0.43(+1.69%)
Oct 10, 2022 26.67 26.86 25.22 25.24 6,043,391 -1.30(-4.91%)
Oct 07, 2022 26.56 27.26 26.33 26.55 3,873,056 -0.12(-0.45%)
Oct 06, 2022 27.36 27.71 26.64 26.66 4,200,832 -1.00(-3.63%)
Oct 05, 2022 27.44 27.87 26.82 27.67 3,775,383 -0.14(-0.50%)
Oct 04, 2022 28.19 28.27 27.44 27.81 5,751,904 +0.46(+1.67%)
Oct 03, 2022 27.10 27.93 27.02 27.35 4,994,615 +0.99(+3.77%)
Sep 30, 2022 26.50 27.43 26.08 26.36 5,542,769 -0.43(-1.60%)
Sep 29, 2022 27.11 27.14 26.45 26.78 3,366,202 -0.36(-1.32%)
Sep 28, 2022 26.46 27.40 26.06 27.14 6,422,478 +0.87(+3.33%)
Sep 27, 2022 25.68 26.62 25.46 26.27 7,866,447 +1.29(+5.18%)
Sep 26, 2022 24.91 25.80 24.83 24.97 5,888,206 -0.17(-0.67%)
Sep 23, 2022 26.19 26.20 24.52 25.14 8,908,624 -1.71(-6.37%)
Sep 22, 2022 27.49 27.72 26.59 26.85 4,553,541 -0.44(-1.60%)
Sep 21, 2022 28.35 28.43 27.20 27.29 5,056,272 -0.94(-3.35%)
Sep 20, 2022 27.83 28.84 27.40 28.24 5,686,953 +0.10(+0.35%)
Sep 19, 2022 27.04 28.36 26.99 28.14 3,524,318 +0.35(+1.25%)
Sep 16, 2022 28.11 28.27 27.19 27.79 9,269,251 -0.94(-3.29%)
Sep 15, 2022 29.84 30.22 28.38 28.73 7,247,113 -1.56(-5.15%)
Sep 14, 2022 29.61 30.68 29.46 30.29 6,471,729 +0.69(+2.32%)
Sep 13, 2022 29.02 30.23 28.88 29.61 6,450,820 -0.51(-1.68%)
Sep 12, 2022 30.33 30.46 29.50 30.11 4,057,621 +0.08(+0.26%)
Sep 09, 2022 30.58 31.11 29.69 30.03 7,482,594 +0.02(+0.07%)
Sep 08, 2022 29.17 30.51 29.11 30.02 6,712,063 +0.77(+2.62%)
Sep 07, 2022 28.34 29.52 27.96 29.25 5,679,537 +0.75(+2.62%)
Sep 06, 2022 29.44 30.57 28.16 28.50 13,548,616 -0.15(-0.52%)
Sep 02, 2022 28.85 29.31 28.09 28.65 6,692,668 +0.27(+0.95%)
Sep 01, 2022 28.48 28.69 27.73 28.38 8,043,491 -0.60(-2.06%)
Aug 31, 2022 28.73 29.74 28.44 28.98 9,079,682 -0.53(-1.79%)
Aug 30, 2022 29.07 29.78 27.87 29.51 14,116,971 +0.54(+1.85%)
Aug 29, 2022 26.36 29.36 26.30 28.97 16,854,986 +2.47(+9.30%)
Aug 26, 2022 27.09 27.16 26.16 26.51 4,799,883 -0.59(-2.17%)
Aug 25, 2022 27.00 27.79 26.38 27.09 8,870,910 +0.24(+0.89%)
Aug 24, 2022 24.72 27.17 24.56 26.85 16,616,993 +3.45(+14.74%)
Aug 23, 2022 22.89 23.57 22.81 23.40 3,980,626 +0.89(+3.98%)
Aug 22, 2022 22.12 22.63 21.84 22.51 4,549,775 +0.10(+0.44%)
Aug 19, 2022 23.89 23.92 22.28 22.41 7,519,413 -1.96(-8.04%)
Aug 18, 2022 24.61 24.64 23.98 24.37 3,461,698 +0.02(+0.08%)
Aug 17, 2022 25.29 25.92 24.26 24.35 4,828,027 -1.04(-4.11%)
Aug 16, 2022 25.07 25.51 24.58 25.39 4,695,405 +0.50(+2.00%)
Aug 15, 2022 24.52 25.01 24.26 24.89 3,762,041 -0.42(-1.65%)
Aug 12, 2022 25.12 25.36 24.66 25.31 3,304,825 +0.12(+0.47%)
Aug 11, 2022 25.38 25.98 25.17 25.19 3,568,415 -0.14(-0.55%)
Aug 10, 2022 25.61 25.61 24.57 25.33 3,142,955 +0.38(+1.51%)
Aug 09, 2022 25.70 25.89 24.63 24.95 3,685,599 -0.79(-3.05%)
Aug 08, 2022 25.99 26.45 25.57 25.74 4,381,010 +0.12(+0.47%)
Aug 05, 2022 24.26 25.74 24.18 25.62 3,524,997 +0.86(+3.49%)
Aug 04, 2022 24.50 24.88 24.24 24.76 3,438,214 +0.24(+0.97%)
Aug 03, 2022 25.48 25.53 24.17 24.52 3,993,744 -0.51(-2.03%)
Aug 02, 2022 24.45 25.38 24.43 25.02 4,968,074 +0.35(+1.41%)
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.