Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.27 17.03 16.15 16.43 8,423,142 +0.55(+3.49%)
Mar 30, 2021 16.10 16.17 15.57 15.87 8,172,086 -0.44(-2.73%)
Mar 29, 2021 16.52 16.52 15.42 16.32 7,055,465 -0.15(-0.90%)
Mar 26, 2021 16.89 17.03 16.04 16.46 5,489,638 -0.09(-0.54%)
Mar 25, 2021 16.16 16.61 15.80 16.55 5,645,390 -0.03(-0.18%)
Mar 24, 2021 16.80 17.00 16.51 16.58 4,872,600 +0.00(+0.00%)
Mar 23, 2021 17.25 17.31 16.43 16.58 7,576,690 -0.82(-4.72%)
Mar 22, 2021 17.78 18.03 17.36 17.40 3,776,590 -0.17(-0.96%)
Mar 19, 2021 17.57 17.78 17.04 17.57 6,593,937 -0.06(-0.34%)
Mar 18, 2021 18.91 19.13 17.49 17.63 7,663,481 -1.43(-7.52%)
Mar 17, 2021 18.72 19.09 18.22 19.07 12,619,251 +0.57(+3.10%)
Mar 16, 2021 18.50 19.49 17.97 18.49 14,929,259 +0.08(+0.43%)
Mar 15, 2021 17.31 18.44 17.19 18.41 7,631,970 +1.36(+8.00%)
Mar 12, 2021 16.27 17.08 16.08 17.05 4,625,312 +0.72(+4.42%)
Mar 11, 2021 16.16 16.50 16.02 16.33 3,719,980 +0.41(+2.55%)
Mar 10, 2021 15.62 15.99 15.52 15.92 2,963,939 +0.35(+2.22%)
Mar 09, 2021 15.40 15.89 15.37 15.57 5,908,637 +0.32(+2.07%)
Mar 08, 2021 15.88 16.10 15.25 15.26 3,911,525 -0.37(-2.34%)
Mar 05, 2021 16.40 16.44 14.34 15.62 9,847,270 -0.46(-2.89%)
Mar 04, 2021 16.65 17.01 15.63 16.09 8,848,127 -1.09(-6.33%)
Mar 03, 2021 17.26 17.79 16.95 17.18 8,319,008 +0.10(+0.58%)
Mar 02, 2021 15.82 17.39 15.78 17.08 13,079,393 +1.25(+7.87%)
Mar 01, 2021 15.88 15.95 15.55 15.83 7,402,775 +0.35(+2.23%)
Feb 26, 2021 15.98 16.15 15.28 15.49 5,264,936 -0.74(-4.57%)
Feb 25, 2021 16.17 16.58 15.98 16.23 6,990,525 +0.25(+1.55%)
Feb 24, 2021 15.56 16.09 15.46 15.98 4,073,993 +0.14(+0.87%)
Feb 23, 2021 15.84 16.00 14.89 15.84 5,932,790 -0.30(-1.84%)
Feb 22, 2021 16.28 16.62 16.07 16.14 5,591,967 -0.28(-1.69%)
Feb 19, 2021 16.01 16.58 15.83 16.42 5,858,648 +0.61(+3.88%)
Feb 18, 2021 16.40 16.69 15.79 15.80 5,943,201 -0.77(-4.65%)
Feb 17, 2021 16.98 16.99 16.07 16.57 7,102,143 -0.18(-1.06%)
Feb 16, 2021 16.36 16.87 16.23 16.75 8,605,287 +1.16(+7.42%)
Feb 12, 2021 15.42 15.77 15.15 15.59 5,096,965 +0.11(+0.70%)
Feb 11, 2021 16.30 16.42 15.17 15.49 8,349,879 -0.77(-4.74%)
Feb 10, 2021 15.91 16.56 15.35 16.26 12,183,172 +1.29(+8.59%)
Feb 09, 2021 14.69 15.32 14.69 14.97 8,906,480 +0.38(+2.57%)
Feb 08, 2021 14.20 14.76 14.00 14.60 6,702,668 +0.75(+5.43%)
Feb 05, 2021 13.52 14.05 13.29 13.84 7,041,623 +0.54(+4.09%)
Feb 04, 2021 13.53 13.55 12.95 13.30 4,744,527 -0.22(-1.61%)
Feb 03, 2021 13.51 13.84 13.22 13.52 5,074,726 +0.00(+0.00%)
Feb 02, 2021 14.23 14.65 13.39 13.52 9,953,783 -0.95(-6.56%)
Feb 01, 2021 12.46 14.99 12.34 14.47 23,454,178 +2.19(+17.79%)
Jan 29, 2021 12.65 12.93 12.22 12.28 6,121,778 -0.37(-2.89%)
Jan 28, 2021 12.44 12.69 12.37 12.65 4,695,380 +0.17(+1.35%)
Jan 27, 2021 12.63 12.82 12.17 12.48 6,578,888 -0.32(-2.47%)
Jan 26, 2021 12.87 13.14 12.71 12.80 3,965,581 +0.21(+1.65%)
Jan 25, 2021 12.28 12.66 12.16 12.59 5,130,708 +0.36(+2.91%)
Jan 22, 2021 12.10 12.33 12.02 12.23 4,027,353 -0.04(-0.32%)
Jan 21, 2021 12.51 12.59 12.07 12.27 3,602,518 -0.22(-1.74%)
Jan 20, 2021 12.94 13.04 12.29 12.49 5,810,613 -0.29(-2.24%)
Jan 19, 2021 12.89 13.00 12.36 12.78 7,226,234 -0.04(-0.31%)
Jan 15, 2021 13.61 13.61 12.69 12.82 9,778,099 -0.87(-6.36%)
Jan 14, 2021 13.65 13.89 13.33 13.69 4,111,919 +0.16(+1.17%)
Jan 13, 2021 13.62 13.71 13.19 13.53 2,840,353 -0.09(-0.65%)
Jan 12, 2021 14.05 14.16 13.57 13.62 4,113,502 -0.42(-2.96%)
Jan 11, 2021 13.70 14.17 13.60 14.03 2,090,828 -0.12(-0.84%)
Jan 08, 2021 14.50 14.61 13.93 14.15 3,022,764 -0.37(-2.52%)
Jan 07, 2021 14.40 14.70 14.23 14.52 4,005,075 +0.26(+1.80%)
Jan 06, 2021 14.45 14.69 14.19 14.26 5,496,054 -0.15(-1.03%)
Jan 05, 2021 13.31 14.53 13.30 14.41 8,655,517 +1.17(+8.81%)
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.