Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.57 20.64 19.59 19.75 4,961,204 -0.59(-2.92%)
May 27, 2021 19.61 20.61 19.40 20.34 6,598,858 +0.90(+4.63%)
May 26, 2021 19.23 19.68 19.14 19.44 4,267,127 +0.37(+1.92%)
May 25, 2021 19.02 19.30 18.91 19.08 2,657,377 +0.04(+0.21%)
May 24, 2021 19.32 19.35 19.01 19.04 2,518,594 -0.22(-1.13%)
May 21, 2021 19.71 19.81 19.21 19.25 3,105,329 -0.20(-1.02%)
May 20, 2021 19.09 19.53 18.86 19.45 2,989,270 +0.37(+1.92%)
May 19, 2021 19.27 19.35 18.81 19.09 6,332,382 -0.71(-3.60%)
May 18, 2021 20.21 20.31 19.75 19.80 3,925,974 -0.33(-1.62%)
May 17, 2021 19.45 20.15 19.33 20.12 6,021,462 +0.68(+3.51%)
May 14, 2021 18.79 19.59 18.76 19.44 3,440,700 +0.96(+5.19%)
May 13, 2021 18.76 19.19 17.97 18.48 6,233,530 -0.55(-2.91%)
May 12, 2021 19.43 19.58 18.92 19.04 4,242,733 -0.39(-1.99%)
May 11, 2021 18.61 19.50 18.17 19.42 5,834,087 -0.01(-0.05%)
May 10, 2021 19.79 20.04 19.12 19.43 6,986,464 -0.43(-2.14%)
May 07, 2021 17.94 20.02 17.65 19.86 11,011,486 +1.90(+10.57%)
May 06, 2021 18.80 18.87 17.89 17.96 6,510,849 -0.76(-4.07%)
May 05, 2021 18.66 19.17 18.16 18.72 10,235,326 +0.74(+4.13%)
May 04, 2021 18.19 18.23 17.53 17.98 4,788,530 -0.32(-1.73%)
May 03, 2021 16.83 18.53 16.78 18.29 7,904,654 +1.67(+10.05%)
Apr 30, 2021 16.71 16.95 16.57 16.62 3,660,163 -0.23(-1.35%)
Apr 29, 2021 17.19 17.26 16.67 16.85 3,613,713 -0.23(-1.33%)
Apr 28, 2021 16.41 17.23 16.32 17.08 4,720,506 +0.50(+3.04%)
Apr 27, 2021 16.40 16.60 16.25 16.57 2,304,630 +0.29(+1.76%)
Apr 26, 2021 16.36 16.67 16.17 16.29 2,730,551 +0.06(+0.37%)
Apr 23, 2021 16.03 16.28 15.90 16.23 3,358,807 +0.29(+1.80%)
Apr 22, 2021 16.44 16.47 15.83 15.94 4,085,455 -0.36(-2.18%)
Apr 21, 2021 15.64 16.38 15.59 16.30 7,921,938 +0.49(+3.13%)
Apr 20, 2021 15.80 15.85 15.32 15.80 5,116,461 -0.23(-1.42%)
Apr 19, 2021 16.27 16.42 15.76 16.03 4,463,344 -0.20(-1.22%)
Apr 16, 2021 16.43 16.48 15.87 16.23 3,476,214 -0.18(-1.09%)
Apr 15, 2021 16.71 16.76 16.24 16.41 3,356,596 +0.03(+0.18%)
Apr 14, 2021 16.72 16.88 16.36 16.38 3,418,211 -0.23(-1.37%)
Apr 13, 2021 16.56 16.74 16.40 16.60 2,901,483 +0.04(+0.24%)
Apr 12, 2021 16.95 17.02 16.20 16.56 6,101,433 -0.45(-2.67%)
Apr 09, 2021 17.45 17.52 17.00 17.02 3,007,191 -0.43(-2.44%)
Apr 08, 2021 17.01 17.51 17.01 17.44 3,483,694 +0.32(+1.85%)
Apr 07, 2021 17.47 17.60 16.89 17.13 3,671,836 -0.43(-2.42%)
Apr 06, 2021 18.20 18.34 17.39 17.55 5,250,806 -0.57(-3.16%)
Apr 05, 2021 17.29 18.29 17.12 18.13 7,111,727 +1.07(+6.26%)
Apr 01, 2021 16.83 17.33 16.52 17.06 5,145,404 +0.63(+3.85%)
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%)
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.