Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.45 22.67 22.29 22.63 2,978,139 +0.08(+0.35%)
Dec 29, 2022 22.55 22.83 22.39 22.55 3,106,295 +0.12(+0.53%)
Dec 28, 2022 22.77 22.86 22.25 22.43 3,182,551 -0.34(-1.49%)
Dec 27, 2022 22.35 23.01 22.26 22.77 4,377,105 +0.39(+1.74%)
Dec 23, 2022 22.11 22.46 21.99 22.38 4,155,858 +0.40(+1.82%)
Dec 22, 2022 21.88 22.16 21.47 21.98 4,096,631 -0.09(-0.41%)
Dec 21, 2022 22.11 22.15 21.60 22.07 4,518,398 +0.34(+1.56%)
Dec 20, 2022 21.38 21.82 21.18 21.73 4,468,322 +0.36(+1.68%)
Dec 19, 2022 21.67 21.80 21.20 21.37 4,318,197 -0.30(-1.38%)
Dec 16, 2022 21.41 21.83 21.32 21.67 5,179,257 +0.01(+0.05%)
Dec 15, 2022 21.77 21.92 21.58 21.66 3,508,564 -0.44(-1.99%)
Dec 14, 2022 22.07 22.38 21.85 22.10 3,554,703 -0.03(-0.14%)
Dec 13, 2022 22.75 22.84 21.96 22.13 4,371,455 -0.04(-0.18%)
Dec 12, 2022 21.44 22.23 21.40 22.17 4,341,677 +0.54(+2.49%)
Dec 09, 2022 21.78 22.11 21.61 21.63 3,182,887 -0.17(-0.78%)
Dec 08, 2022 22.11 22.27 21.67 21.80 5,854,738 +0.31(+1.44%)
Dec 07, 2022 21.61 21.90 21.29 21.49 7,019,220 -0.25(-1.15%)
Dec 06, 2022 22.56 22.63 21.61 21.74 5,464,319 -0.87(-3.84%)
Dec 05, 2022 23.74 23.86 22.59 22.61 4,505,842 -1.12(-4.71%)
Dec 02, 2022 23.48 23.96 23.31 23.72 3,639,866 +0.00(+0.00%)
Dec 01, 2022 24.48 24.69 23.66 23.72 3,782,451 -0.61(-2.50%)
Nov 30, 2022 23.60 24.35 23.34 24.33 4,116,138 +1.07(+4.59%)
Nov 29, 2022 23.09 23.45 22.90 23.26 2,772,258 +0.33(+1.43%)
Nov 28, 2022 23.72 23.72 22.94 22.94 4,685,039 -1.12(-4.67%)
Nov 25, 2022 24.24 24.24 23.83 24.06 1,520,521 +0.00(+0.00%)
Nov 23, 2022 23.82 24.15 23.63 24.06 2,295,016 +0.30(+1.25%)
Nov 22, 2022 23.29 23.85 23.09 23.76 3,924,489 +0.82(+3.55%)
Nov 21, 2022 23.18 23.34 22.44 22.95 5,630,918 -0.76(-3.19%)
Nov 18, 2022 23.37 23.72 23.09 23.70 3,981,906 +0.18(+0.76%)
Nov 17, 2022 23.50 23.63 23.18 23.52 4,098,481 -0.33(-1.38%)
Nov 16, 2022 24.40 24.60 23.78 23.85 3,210,454 -0.76(-3.07%)
Nov 15, 2022 24.52 24.99 24.18 24.61 4,646,733 +0.46(+1.89%)
Nov 14, 2022 24.18 24.34 23.77 24.15 3,758,250 -0.15(-0.61%)
Nov 11, 2022 24.19 24.90 24.08 24.30 5,756,860 +0.39(+1.62%)
Nov 10, 2022 24.33 24.47 23.39 23.91 6,304,132 +0.63(+2.69%)
Nov 09, 2022 24.04 24.27 23.18 23.28 5,378,898 -1.04(-4.29%)
Nov 08, 2022 23.78 24.56 23.54 24.33 4,494,045 +0.63(+2.64%)
Nov 07, 2022 23.13 23.87 22.84 23.70 6,062,719 +1.03(+4.56%)
Nov 04, 2022 23.60 23.85 22.21 22.67 7,692,552 -0.31(-1.34%)
Nov 03, 2022 22.71 23.63 22.68 22.98 4,240,538 +0.03(+0.13%)
Nov 02, 2022 23.53 22.90 22.95 5,165,036 -0.55(-2.33%)
Nov 01, 2022 24.21 24.41 23.44 23.49 4,391,602 -0.09(-0.38%)
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%)
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.