Cameco Corporation (NY: CCJ )

26.77 USD +0.30 (+1.13%)
Streaming Delayed Price Updated: 12:06 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.88 17.97 17.60 17.80 2,784,974 -0.25(-1.39%)
Jul 29, 2021 17.92 18.40 17.66 18.05 2,732,085 +0.37(+2.09%)
Jul 28, 2021 17.10 18.11 17.04 17.68 4,445,026 +0.64(+3.76%)
Jul 27, 2021 17.25 17.29 16.86 17.04 3,181,943 -0.33(-1.90%)
Jul 26, 2021 17.17 17.63 17.08 17.37 2,853,241 +0.29(+1.70%)
Jul 23, 2021 17.34 17.45 17.04 17.08 2,229,714 -0.19(-1.10%)
Jul 22, 2021 17.36 17.40 17.01 17.27 1,776,643 -0.02(-0.12%)
Jul 21, 2021 16.96 17.48 16.90 17.29 2,991,329 +0.55(+3.29%)
Jul 20, 2021 16.37 16.86 16.15 16.74 3,634,354 +0.29(+1.76%)
Jul 19, 2021 16.21 16.45 16.00 16.45 5,362,234 -0.38(-2.26%)
Jul 16, 2021 17.51 17.58 16.61 16.83 5,328,778 -0.55(-3.16%)
Jul 15, 2021 17.39 17.79 17.01 17.38 7,649,456 -0.13(-0.74%)
Jul 14, 2021 17.85 18.22 17.39 17.51 3,142,716 -0.24(-1.35%)
Jul 13, 2021 17.89 18.05 17.66 17.75 4,198,617 -0.28(-1.55%)
Jul 12, 2021 18.23 18.28 17.92 18.03 3,090,421 -0.30(-1.64%)
Jul 09, 2021 18.17 18.59 17.99 18.33 3,628,604 +0.24(+1.33%)
Jul 08, 2021 18.21 18.39 17.83 18.09 4,822,379 -0.67(-3.57%)
Jul 07, 2021 18.87 19.23 18.35 18.76 2,862,490 +0.02(+0.11%)
Jul 06, 2021 19.21 19.23 18.49 18.74 3,306,139 -0.41(-2.14%)
Jul 02, 2021 19.38 19.65 18.62 19.15 2,800,035 -0.23(-1.19%)
Jul 01, 2021 19.51 19.74 18.70 19.38 4,050,110 +0.20(+1.04%)
Jun 30, 2021 19.16 19.39 18.91 19.18 2,730,731 +0.04(+0.21%)
Jun 29, 2021 19.25 19.42 19.06 19.14 1,742,388 -0.11(-0.57%)
Jun 28, 2021 20.00 20.00 19.22 19.25 2,728,112 -0.70(-3.51%)
Jun 25, 2021 20.23 20.50 19.83 19.95 2,678,731 -0.08(-0.40%)
Jun 24, 2021 19.81 20.14 19.65 20.03 2,372,508 +0.33(+1.68%)
Jun 23, 2021 19.90 20.32 19.56 19.70 3,360,592 -0.10(-0.51%)
Jun 22, 2021 19.40 19.88 19.09 19.80 4,358,476 +0.32(+1.64%)
Jun 21, 2021 18.86 19.52 18.41 19.48 6,050,074 +0.66(+3.51%)
Jun 18, 2021 18.77 19.23 18.65 18.82 5,380,161 -0.48(-2.49%)
Jun 17, 2021 19.69 20.00 18.79 19.30 5,859,901 -0.98(-4.83%)
Jun 16, 2021 19.94 20.54 19.94 20.28 4,249,652 +0.10(+0.50%)
Jun 15, 2021 19.32 20.32 19.17 20.18 5,948,415 +0.92(+4.78%)
Jun 14, 2021 21.08 21.16 18.90 19.26 16,511,007 -2.14(-10.00%)
Jun 11, 2021 21.79 21.95 21.39 21.40 2,827,280 -0.23(-1.06%)
Jun 10, 2021 21.51 21.84 21.17 21.63 3,155,886 +0.28(+1.31%)
Jun 09, 2021 21.55 21.70 21.30 21.35 3,389,943 -0.19(-0.88%)
Jun 08, 2021 21.63 21.77 21.22 21.54 3,334,944 -0.05(-0.23%)
Jun 07, 2021 21.39 21.85 21.28 21.59 5,692,538 +0.17(+0.79%)
Jun 04, 2021 21.27 21.46 20.81 21.42 4,333,552 +0.44(+2.10%)
Jun 03, 2021 20.49 21.27 20.48 20.98 3,439,997 -0.14(-0.66%)
Jun 02, 2021 21.15 21.28 20.74 21.12 4,145,496 -0.02(-0.09%)
Jun 01, 2021 20.15 21.50 20.14 21.14 10,098,858 +1.17(+5.86%)
May 28, 2021 20.80 20.87 19.81 19.97 4,905,951 -0.60(-2.92%)
May 27, 2021 19.83 20.84 19.62 20.57 6,525,366 +0.91(+4.63%)
May 26, 2021 19.45 19.91 19.36 19.66 4,219,604 +0.37(+1.92%)
May 25, 2021 19.23 19.52 19.12 19.29 2,627,782 +0.04(+0.21%)
May 24, 2021 19.54 19.57 19.22 19.25 2,490,545 -0.22(-1.13%)
May 21, 2021 19.93 20.03 19.42 19.47 3,070,745 -0.20(-1.02%)
May 20, 2021 19.30 19.75 19.07 19.67 2,955,979 +0.37(+1.92%)
May 19, 2021 19.49 19.57 19.02 19.30 6,261,858 -0.72(-3.60%)
May 18, 2021 20.44 20.54 19.97 20.02 3,882,251 -0.33(-1.62%)
May 17, 2021 19.67 20.38 19.55 20.35 5,954,401 +0.69(+3.51%)
May 14, 2021 19.00 19.81 18.97 19.66 3,402,381 +0.97(+5.19%)
May 13, 2021 18.97 19.41 18.17 18.69 6,164,107 -0.56(-2.91%)
May 12, 2021 19.65 19.80 19.13 19.25 4,195,482 -0.39(-1.99%)
May 11, 2021 18.82 19.72 18.37 19.64 5,769,113 -0.01(-0.05%)
May 10, 2021 20.01 20.27 19.34 19.65 6,908,656 -0.43(-2.14%)
May 07, 2021 18.14 20.25 17.85 20.08 10,888,850 +1.92(+10.57%)
May 06, 2021 19.01 19.08 18.09 18.16 6,438,337 -0.77(-4.07%)
May 05, 2021 18.87 19.39 18.36 18.93 10,121,334 +0.75(+4.13%)
May 04, 2021 18.39 18.44 17.73 18.18 4,735,200 -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.