Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.63	20.69	19.64	19.80	4,947,495	-0.60(-2.92%)
May 27, 2021	19.66	20.66	19.46	20.40	6,580,624	+0.90(+4.63%)
May 26, 2021	19.29	19.74	19.20	19.49	4,255,336	+0.37(+1.92%)
May 25, 2021	19.07	19.36	18.96	19.13	2,650,034	+0.04(+0.21%)
May 24, 2021	19.38	19.41	19.06	19.09	2,511,635	-0.22(-1.13%)
May 21, 2021	19.76	19.86	19.26	19.31	3,096,748	-0.20(-1.02%)
May 20, 2021	19.14	19.58	18.91	19.50	2,981,010	+0.37(+1.92%)
May 19, 2021	19.33	19.41	18.87	19.14	6,314,884	-0.71(-3.60%)
May 18, 2021	20.27	20.37	19.80	19.85	3,915,126	-0.33(-1.62%)
May 17, 2021	19.50	20.21	19.39	20.18	6,004,824	+0.68(+3.51%)
May 14, 2021	18.84	19.64	18.81	19.49	3,431,192	+0.96(+5.19%)
May 13, 2021	18.81	19.25	18.02	18.53	6,216,305	-0.56(-2.91%)
May 12, 2021	19.48	19.63	18.97	19.09	4,231,010	-0.39(-1.99%)
May 11, 2021	18.66	19.55	18.22	19.48	5,817,966	-0.01(-0.05%)
May 10, 2021	19.84	20.10	19.18	19.48	6,967,159	-0.43(-2.14%)
May 07, 2021	17.99	20.08	17.70	19.91	10,981,058	+1.90(+10.57%)
May 06, 2021	18.85	18.92	17.94	18.01	6,492,858	-0.76(-4.07%)
May 05, 2021	18.71	19.23	18.21	18.77	10,207,043	+0.74(+4.13%)
May 04, 2021	18.24	18.29	17.58	18.03	4,775,298	-0.32(-1.73%)

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.