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 (%)
Jun 30, 2022 21.15 21.20 20.18 20.86 5,355,642 -0.73(-3.40%)
Jun 29, 2022 22.56 22.73 21.51 21.59 3,793,040 -0.82(-3.67%)
Jun 28, 2022 23.20 23.32 22.14 22.41 6,142,310 -0.37(-1.61%)
Jun 27, 2022 22.65 23.33 22.46 22.78 4,660,981 +0.46(+2.04%)
Jun 24, 2022 21.32 22.94 21.24 22.32 7,931,856 +1.34(+6.38%)
Jun 23, 2022 21.02 21.25 20.26 20.98 5,129,758 -0.03(-0.14%)
Jun 22, 2022 20.84 21.20 20.31 21.01 5,429,100 -0.72(-3.33%)
Jun 21, 2022 21.28 22.17 21.06 21.74 5,591,073 +1.23(+6.00%)
Jun 17, 2022 21.03 21.38 20.39 20.51 6,809,629 -0.60(-2.82%)
Jun 16, 2022 21.67 21.96 20.71 21.10 8,317,634 -1.23(-5.51%)
Jun 15, 2022 22.59 22.81 21.57 22.33 8,103,316 +0.24(+1.08%)
Jun 14, 2022 23.02 23.10 21.86 22.10 7,770,508 -0.91(-3.97%)
Jun 13, 2022 24.05 24.13 22.80 23.01 8,812,673 -2.32(-9.17%)
Jun 10, 2022 25.30 25.70 24.95 25.33 5,840,443 -0.62(-2.37%)
Jun 09, 2022 26.69 26.78 25.92 25.95 4,716,412 -1.15(-4.25%)
Jun 08, 2022 27.24 28.06 26.55 27.10 11,453,121 +0.31(+1.15%)
Jun 07, 2022 24.44 27.67 24.42 26.79 20,668,874 +2.01(+8.13%)
Jun 06, 2022 25.09 25.11 24.48 24.77 3,493,474 -0.03(-0.12%)
Jun 03, 2022 25.08 25.15 24.54 24.80 3,891,695 -0.47(-1.85%)
Jun 02, 2022 24.10 25.99 24.09 25.27 8,025,170 +1.18(+4.90%)
Jun 01, 2022 24.40 24.79 23.73 24.09 4,631,373 -0.19(-0.78%)
May 31, 2022 25.45 25.78 24.01 24.28 6,902,418 -0.76(-3.05%)
May 27, 2022 24.66 25.19 24.50 25.04 5,040,900 +0.56(+2.27%)
May 26, 2022 23.87 24.68 23.76 24.49 4,791,771 +0.60(+2.49%)
May 25, 2022 23.45 24.04 23.29 23.89 4,717,168 +0.36(+1.52%)
May 24, 2022 23.69 23.83 23.07 23.53 4,589,641 -0.40(-1.66%)
May 23, 2022 23.52 23.93 23.12 23.93 4,720,054 +0.65(+2.81%)
May 20, 2022 23.41 23.62 22.68 23.28 6,864,709 +0.35(+1.51%)
May 19, 2022 22.42 23.49 22.38 22.93 5,997,174 +0.17(+0.74%)
May 18, 2022 23.34 23.75 22.33 22.76 7,276,775 -0.63(-2.67%)
May 17, 2022 23.02 23.54 22.47 23.39 7,511,279 +1.01(+4.52%)
May 16, 2022 22.00 22.92 21.71 22.37 8,640,257 +0.54(+2.45%)
May 13, 2022 20.99 22.65 20.99 21.84 10,459,619 +1.41(+6.90%)
May 12, 2022 20.17 21.26 19.86 20.43 9,316,036 -0.19(-0.91%)
May 11, 2022 21.62 22.20 20.56 20.62 7,743,744 -0.73(-3.44%)
May 10, 2022 21.53 22.13 20.82 21.35 7,995,364 +0.50(+2.38%)
May 09, 2022 22.98 22.98 20.56 20.86 13,258,732 -2.80(-11.83%)
May 06, 2022 24.28 24.31 22.78 23.65 10,803,800 -0.64(-2.61%)
May 05, 2022 26.26 27.39 23.90 24.29 15,035,537 -1.89(-7.20%)
May 04, 2022 25.74 26.45 24.83 26.17 7,510,826 +0.63(+2.45%)
May 03, 2022 25.27 26.06 25.27 25.55 6,376,006 +0.30(+1.18%)
May 02, 2022 25.12 25.47 24.48 25.25 6,336,666 -0.36(-1.39%)
Apr 29, 2022 26.27 26.94 25.44 25.61 6,688,700 -0.58(-2.20%)
Apr 28, 2022 25.98 26.36 25.01 26.18 7,025,150 +0.16(+0.61%)
Apr 27, 2022 26.44 26.68 25.81 26.02 6,570,098 -0.13(-0.49%)
Apr 26, 2022 27.04 27.30 26.00 26.15 8,168,827 -0.63(-2.33%)
Apr 25, 2022 26.43 27.10 25.72 26.78 9,895,432 -0.74(-2.70%)
Apr 22, 2022 28.03 28.82 26.98 27.52 9,270,204 -0.55(-1.94%)
Apr 21, 2022 31.28 31.32 27.76 28.07 11,872,414 -3.23(-10.33%)
Apr 20, 2022 29.99 31.52 29.11 31.30 7,836,258 +1.32(+4.40%)
Apr 19, 2022 30.43 30.49 29.68 29.98 5,079,548 -0.38(-1.24%)
Apr 18, 2022 31.16 31.37 30.11 30.36 6,240,966 -0.79(-2.55%)
Apr 14, 2022 31.33 31.56 30.80 31.15 5,996,581 -0.19(-0.60%)
Apr 13, 2022 31.42 32.24 31.12 31.34 10,177,496 +0.64(+2.07%)
Apr 12, 2022 31.01 31.67 30.44 30.71 8,461,645 +0.32(+1.04%)
Apr 11, 2022 30.62 31.17 29.65 30.39 8,422,581 +0.32(+1.06%)
Apr 08, 2022 30.31 30.54 29.59 30.07 7,234,076 -0.28(-0.92%)
Apr 07, 2022 28.28 30.73 28.25 30.35 16,048,373 +2.33(+8.32%)
Apr 06, 2022 28.09 28.33 27.29 28.02 6,936,743 -0.10(-0.35%)
Apr 05, 2022 28.77 29.97 28.05 28.12 8,137,922 -0.09(-0.32%)
Apr 04, 2022 29.15 29.32 27.93 28.21 5,012,415 -0.60(-2.07%)
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.