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 (%)
Jun 30, 2022 21.20 21.25 20.22 20.90 5,344,626 -0.74(-3.40%)
Jun 29, 2022 22.61 22.78 21.55 21.63 3,785,239 -0.83(-3.67%)
Jun 28, 2022 23.24 23.36 22.18 22.46 6,129,676 -0.37(-1.61%)
Jun 27, 2022 22.70 23.37 22.51 22.83 4,651,394 +0.46(+2.04%)
Jun 24, 2022 21.37 22.99 21.28 22.37 7,915,542 +1.34(+6.38%)
Jun 23, 2022 21.07 21.30 20.30 21.03 5,119,206 -0.03(-0.14%)
Jun 22, 2022 20.88 21.25 20.35 21.06 5,417,933 -0.73(-3.33%)
Jun 21, 2022 21.33 22.22 21.11 21.78 5,579,573 +1.23(+6.00%)
Jun 17, 2022 21.08 21.43 20.43 20.55 6,795,623 -0.60(-2.82%)
Jun 16, 2022 21.71 22.00 20.75 21.15 8,300,526 -1.23(-5.51%)
Jun 15, 2022 22.64 22.86 21.61 22.38 8,086,649 +0.24(+1.08%)
Jun 14, 2022 23.07 23.15 21.90 22.14 7,754,526 -0.91(-3.97%)
Jun 13, 2022 24.10 24.18 22.85 23.06 8,794,547 -2.33(-9.17%)
Jun 10, 2022 25.35 25.75 25.00 25.38 5,828,430 -0.62(-2.37%)
Jun 09, 2022 26.74 26.83 25.97 26.00 4,706,711 -1.15(-4.25%)
Jun 08, 2022 27.30 28.12 26.60 27.15 11,429,564 +0.31(+1.15%)
Jun 07, 2022 24.49 27.73 24.47 26.84 20,626,362 +2.02(+8.13%)
Jun 06, 2022 25.14 25.16 24.53 24.83 3,486,288 -0.03(-0.12%)
Jun 03, 2022 25.13 25.20 24.59 24.86 3,883,690 -0.47(-1.85%)
Jun 02, 2022 24.15 26.04 24.14 25.32 8,008,664 +1.18(+4.90%)
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.