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 (%)
Mar 31, 2023 26.21 26.36 25.88 26.12 4,040,624 -0.07(-0.27%)
Mar 30, 2023 26.01 26.34 25.82 26.19 2,823,102 +0.36(+1.39%)
Mar 29, 2023 25.66 26.15 25.35 25.83 3,594,554 +0.57(+2.25%)
Mar 28, 2023 24.61 25.27 24.60 25.26 2,352,108 +0.69(+2.80%)
Mar 27, 2023 24.60 24.69 24.34 24.57 3,837,563 +0.58(+2.41%)
Mar 24, 2023 23.92 24.12 23.68 23.99 3,665,715 -0.35(-1.43%)
Mar 23, 2023 24.70 25.26 24.10 24.34 3,922,582 -0.21(-0.85%)
Mar 22, 2023 25.35 25.41 24.53 24.55 2,432,826 -0.80(-3.15%)
Mar 21, 2023 25.15 25.50 24.92 25.35 3,692,479 +0.53(+2.13%)
Mar 20, 2023 25.09 25.19 24.67 24.82 3,497,310 -0.07(-0.28%)
Mar 17, 2023 24.39 24.96 24.17 24.89 3,843,454 +0.33(+1.34%)
Mar 16, 2023 24.13 24.94 23.80 24.56 4,186,260 +0.26(+1.07%)
Mar 15, 2023 24.56 24.68 23.64 24.30 7,640,676 -1.14(-4.47%)
Mar 14, 2023 25.64 25.83 25.19 25.44 4,047,032 +0.12(+0.47%)
Mar 13, 2023 24.95 26.17 24.62 25.32 5,665,456 -0.08(-0.31%)
Mar 10, 2023 26.09 26.24 25.27 25.40 6,157,516 -0.85(-3.23%)
Mar 09, 2023 26.16 26.44 25.70 26.25 6,436,470 +0.15(+0.57%)
Mar 08, 2023 26.17 26.46 25.78 26.10 5,060,584 -0.20(-0.76%)
Mar 07, 2023 26.95 27.06 26.07 26.30 6,581,282 -0.92(-3.37%)
Mar 06, 2023 28.05 28.15 27.18 27.22 4,189,818 -1.04(-3.67%)
Mar 03, 2023 28.03 28.52 27.83 28.25 3,706,642 +0.48(+1.72%)
Mar 02, 2023 27.60 27.97 27.39 27.78 2,854,614 -0.08(-0.29%)
Mar 01, 2023 27.33 27.96 27.28 27.86 3,688,791 +0.57(+2.08%)
Feb 28, 2023 27.80 27.90 27.26 27.29 4,378,746 -0.42(-1.51%)
Feb 27, 2023 27.30 27.87 27.13 27.71 3,380,702 +0.47(+1.72%)
Feb 24, 2023 26.83 27.36 26.60 27.24 3,218,414 +0.20(+0.74%)
Feb 23, 2023 27.41 27.42 26.80 27.04 2,572,558 -0.04(-0.15%)
Feb 22, 2023 27.11 27.32 26.42 27.08 4,472,536 -0.01(-0.04%)
Feb 21, 2023 28.33 28.61 27.08 27.09 6,507,135 -1.65(-5.73%)
Feb 17, 2023 28.41 28.76 28.00 28.73 4,134,685 +0.04(+0.14%)
Feb 16, 2023 29.14 29.52 28.67 28.69 4,855,458 -0.87(-2.94%)
Feb 15, 2023 28.74 29.67 28.68 29.56 3,967,809 +0.46(+1.58%)
Feb 14, 2023 28.64 29.29 28.28 29.10 4,493,411 +0.24(+0.83%)
Feb 13, 2023 29.13 29.20 28.46 28.86 4,106,712 -0.29(-0.99%)
Feb 10, 2023 28.82 29.59 28.65 29.15 6,137,320 +0.69(+2.42%)
Feb 09, 2023 28.84 29.48 27.96 28.46 8,919,689 +1.20(+4.39%)
Feb 08, 2023 27.69 27.91 27.22 27.27 4,149,212 -0.44(-1.59%)
Feb 07, 2023 27.17 27.81 27.02 27.71 3,750,290 +0.49(+1.80%)
Feb 06, 2023 27.47 27.65 27.06 27.22 3,832,127 -0.49(-1.77%)
Feb 03, 2023 28.07 28.61 27.53 27.71 5,870,772 -0.71(-2.49%)
Feb 02, 2023 28.78 29.31 28.06 28.41 6,753,457 -0.19(-0.66%)
Feb 01, 2023 27.91 28.96 27.69 28.60 6,876,074 +0.65(+2.32%)
Jan 31, 2023 27.76 28.10 27.44 27.96 5,456,798 +0.20(+0.72%)
Jan 30, 2023 27.28 28.18 27.17 27.76 6,141,261 +0.18(+0.65%)
Jan 27, 2023 26.85 28.12 26.80 27.58 7,629,672 +0.64(+2.37%)
Jan 26, 2023 27.62 27.69 26.77 26.94 3,800,395 -0.35(-1.28%)
Jan 25, 2023 26.55 27.40 26.53 27.29 3,760,167 +0.38(+1.41%)
Jan 24, 2023 26.79 26.94 26.05 26.91 3,107,015 +0.09(+0.33%)
Jan 23, 2023 26.25 26.82 26.06 26.82 3,555,516 +0.57(+2.17%)
Jan 20, 2023 25.35 26.78 25.30 26.25 7,321,732 +0.98(+3.87%)
Jan 19, 2023 24.42 25.33 24.34 25.27 3,214,199 +0.71(+2.88%)
Jan 18, 2023 25.63 25.63 24.55 24.56 4,961,018 -0.81(-3.19%)
Jan 17, 2023 25.56 25.61 25.25 25.37 2,935,804 -0.07(-0.27%)
Jan 13, 2023 25.26 25.52 25.01 25.44 2,977,313 -0.13(-0.51%)
Jan 12, 2023 25.45 25.63 24.98 25.57 3,452,050 +0.24(+0.95%)
Jan 11, 2023 25.43 25.54 24.94 25.33 4,248,077 +0.05(+0.20%)
Jan 10, 2023 24.86 25.30 24.69 25.28 3,434,354 +0.44(+1.77%)
Jan 09, 2023 24.70 25.36 24.49 24.84 5,547,995 +0.45(+1.84%)
Jan 06, 2023 23.07 24.52 23.05 24.39 6,335,700 +1.58(+6.91%)
Jan 05, 2023 22.43 22.92 22.12 22.82 3,584,880 +0.34(+1.51%)
Jan 04, 2023 22.82 22.95 22.36 22.48 4,359,632 -0.42(-1.83%)
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.