Skip to main content

Cameco Corporation (NY: CCJ )

40.04 -0.26 (-0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.65 21.86 21.45 21.68 2,606,154 +0.01(+0.05%)
Dec 30, 2021 21.87 22.10 21.58 21.67 3,494,759 -0.23(-1.04%)
Dec 29, 2021 22.07 22.42 21.68 21.90 2,787,427 -0.17(-0.77%)
Dec 28, 2021 22.87 23.08 21.98 22.07 3,305,015 -0.83(-3.60%)
Dec 27, 2021 22.24 22.91 22.07 22.90 3,567,536 +0.81(+3.65%)
Dec 23, 2021 22.24 22.35 22.01 22.09 2,307,855 +0.03(+0.14%)
Dec 22, 2021 22.07 22.22 21.74 22.06 3,569,465 -0.06(-0.27%)
Dec 21, 2021 21.03 22.17 20.91 22.12 5,370,656 +1.47(+7.13%)
Dec 20, 2021 20.42 20.71 19.90 20.65 6,110,057 -0.38(-1.80%)
Dec 17, 2021 20.98 21.79 20.89 21.03 5,685,873 -0.58(-2.67%)
Dec 16, 2021 22.48 22.83 21.50 21.60 4,518,186 -0.42(-1.90%)
Dec 15, 2021 20.89 22.15 20.48 22.02 6,963,983 +0.97(+4.63%)
Dec 14, 2021 20.94 21.43 20.85 21.05 3,665,784 -0.25(-1.17%)
Dec 13, 2021 21.87 22.15 21.18 21.30 4,092,923 -0.53(-2.41%)
Dec 10, 2021 22.63 22.65 21.79 21.82 4,808,668 -0.64(-2.83%)
Dec 09, 2021 23.02 23.19 22.22 22.46 4,386,881 -0.66(-2.84%)
Dec 08, 2021 23.45 23.70 23.00 23.12 3,264,991 -0.14(-0.60%)
Dec 07, 2021 22.83 23.46 22.69 23.25 5,174,272 +1.27(+5.79%)
Dec 06, 2021 21.61 22.09 20.82 21.98 5,922,994 +0.16(+0.73%)
Dec 03, 2021 22.99 23.49 21.53 21.82 5,876,162 -1.16(-5.06%)
Dec 02, 2021 22.27 23.07 22.04 22.99 4,938,145 +0.71(+3.17%)
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.