Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.50 25.83 24.06 24.33 6,888,221 -0.77(-3.05%)
May 27, 2022 24.71 25.24 24.55 25.09 5,030,531 +0.56(+2.27%)
May 26, 2022 23.92 24.73 23.81 24.54 4,781,916 +0.60(+2.49%)
May 25, 2022 23.50 24.09 23.33 23.94 4,707,466 +0.36(+1.52%)
May 24, 2022 23.74 23.88 23.12 23.58 4,580,200 -0.40(-1.66%)
May 23, 2022 23.57 23.98 23.16 23.98 4,710,346 +0.66(+2.81%)
May 20, 2022 23.46 23.67 22.73 23.32 6,850,589 +0.35(+1.51%)
May 19, 2022 22.47 23.54 22.43 22.98 5,984,839 +0.17(+0.74%)
May 18, 2022 23.38 23.80 22.38 22.81 7,261,808 -0.63(-2.67%)
May 17, 2022 23.07 23.59 22.52 23.43 7,495,829 +1.01(+4.52%)
May 16, 2022 22.04 22.97 21.75 22.42 8,622,486 +0.54(+2.45%)
May 13, 2022 21.04 22.70 21.04 21.88 10,438,105 +1.41(+6.90%)
May 12, 2022 20.21 21.31 19.90 20.47 9,296,874 -0.19(-0.91%)
May 11, 2022 21.66 22.25 20.60 20.66 7,727,817 -0.74(-3.44%)
May 10, 2022 21.57 22.17 20.86 21.40 7,978,919 +0.50(+2.38%)
May 09, 2022 23.03 23.03 20.60 20.90 13,231,461 -2.80(-11.83%)
May 06, 2022 24.33 24.36 22.83 23.70 10,781,579 -0.64(-2.61%)
May 05, 2022 26.32 27.45 23.95 24.34 15,004,611 -1.89(-7.20%)
May 04, 2022 25.79 26.51 24.88 26.23 7,495,378 +0.63(+2.45%)
May 03, 2022 25.32 26.11 25.32 25.60 6,362,892 +0.30(+1.18%)
May 02, 2022 25.17 25.52 24.53 25.30 6,323,632 -0.36(-1.39%)
Apr 29, 2022 26.33 26.99 25.49 25.66 6,674,942 -0.58(-2.20%)
Apr 28, 2022 26.04 26.41 25.06 26.24 7,010,700 +0.16(+0.61%)
Apr 27, 2022 26.50 26.73 25.86 26.08 6,556,584 -0.13(-0.49%)
Apr 26, 2022 27.09 27.36 26.06 26.21 8,152,026 -0.63(-2.33%)
Apr 25, 2022 26.49 27.16 25.77 26.83 9,875,079 -0.75(-2.70%)
Apr 22, 2022 28.09 28.88 27.03 27.58 9,251,137 -0.55(-1.94%)
Apr 21, 2022 31.35 31.39 27.82 28.13 11,847,994 -3.24(-10.33%)
Apr 20, 2022 30.05 31.59 29.17 31.37 7,820,140 +1.32(+4.40%)
Apr 19, 2022 30.49 30.55 29.74 30.04 5,069,100 -0.38(-1.24%)
Apr 18, 2022 31.23 31.44 30.17 30.42 6,228,130 -0.80(-2.55%)
Apr 14, 2022 31.40 31.63 30.86 31.22 5,984,247 -0.19(-0.60%)
Apr 13, 2022 31.49 32.30 31.19 31.41 10,156,563 +0.64(+2.07%)
Apr 12, 2022 31.08 31.73 30.50 30.77 8,444,240 +0.32(+1.04%)
Apr 11, 2022 30.68 31.24 29.71 30.45 8,405,257 +0.32(+1.06%)
Apr 08, 2022 30.37 30.60 29.65 30.13 7,219,197 -0.28(-0.92%)
Apr 07, 2022 28.33 30.79 28.30 30.41 16,015,364 +2.34(+8.32%)
Apr 06, 2022 28.15 28.38 27.35 28.08 6,922,475 -0.10(-0.35%)
Apr 05, 2022 28.83 30.03 28.11 28.18 8,121,184 -0.09(-0.32%)
Apr 04, 2022 29.21 29.38 27.99 28.27 5,002,106 -0.60(-2.07%)
Apr 01, 2022 29.32 30.22 28.57 28.86 7,599,852 -0.07(-0.24%)
Mar 31, 2022 28.53 29.82 28.45 28.93 13,222,308 +1.02(+3.67%)
Mar 30, 2022 27.74 28.96 27.68 27.91 6,771,634 +0.56(+2.04%)
Mar 29, 2022 27.05 27.77 26.00 27.35 7,378,088 -0.57(-2.03%)
Mar 28, 2022 28.17 28.31 27.38 27.92 6,083,737 -0.68(-2.36%)
Mar 25, 2022 28.94 29.30 28.24 28.59 5,672,994 -0.24(-0.83%)
Mar 24, 2022 28.94 29.22 28.34 28.83 6,140,504 -0.04(-0.14%)
Mar 23, 2022 29.45 30.31 28.81 28.87 8,819,156 -0.15(-0.51%)
Mar 22, 2022 29.18 29.33 28.39 29.02 8,767,817 -0.08(-0.27%)
Mar 21, 2022 27.60 29.87 27.51 29.10 18,004,962 +1.87(+6.86%)
Mar 18, 2022 26.98 27.47 26.33 27.23 9,760,213 +0.27(+1.00%)
Mar 17, 2022 24.99 27.04 24.95 26.96 15,612,484 +2.31(+9.35%)
Mar 16, 2022 25.26 25.67 23.44 24.66 10,167,331 -0.20(-0.80%)
Mar 15, 2022 24.86 25.21 23.87 24.86 12,862,286 -0.76(-2.95%)
Mar 14, 2022 26.39 26.43 25.08 25.61 13,304,040 -1.34(-4.98%)
Mar 11, 2022 27.18 27.80 26.65 26.95 10,035,775 -0.41(-1.49%)
Mar 10, 2022 26.88 26.45 27.36 15,299,710 +0.47(+1.74%)
Mar 09, 2022 24.56 27.47 24.26 26.89 19,643,738 +1.75(+6.96%)
Mar 08, 2022 24.26 26.13 23.72 25.14 16,561,392 +1.29(+5.42%)
Mar 07, 2022 24.40 25.09 23.69 23.85 11,056,172 +0.51(+2.17%)
Mar 04, 2022 23.08 23.62 22.16 23.34 12,680,638 -1.06(-4.36%)
Mar 03, 2022 25.36 25.50 24.04 24.41 6,459,283 -0.52(-2.07%)
Mar 02, 2022 24.66 25.08 24.23 24.92 7,867,723 +0.62(+2.54%)
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.