Skip to main content

Cameco Corporation (NY: CCJ )

41.02 +0.91 (+2.27%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.08 37.27 36.47 36.93 3,728,717 +0.06(+0.16%)
Aug 30, 2023 36.62 37.33 36.38 36.87 3,182,264 +0.43(+1.18%)
Aug 29, 2023 36.50 36.76 36.16 36.44 2,800,893 -0.09(-0.25%)
Aug 28, 2023 36.31 36.71 36.12 36.53 3,038,812 +0.22(+0.60%)
Aug 25, 2023 35.92 36.45 35.08 36.31 4,100,229 +0.65(+1.82%)
Aug 24, 2023 35.87 36.20 35.51 35.66 2,875,069 -0.23(-0.64%)
Aug 23, 2023 35.87 36.41 35.76 35.89 4,764,402 -0.24(-0.66%)
Aug 22, 2023 36.13 36.21 35.60 36.13 3,288,077 +0.15(+0.42%)
Aug 21, 2023 35.03 36.14 34.88 35.98 7,321,201 +1.38(+3.98%)
Aug 18, 2023 33.59 34.79 33.56 34.60 3,897,022 +0.65(+1.91%)
Aug 17, 2023 34.27 34.42 33.88 33.95 2,797,080 -0.04(-0.12%)
Aug 16, 2023 33.85 34.56 33.80 33.99 2,834,757 +0.17(+0.50%)
Aug 15, 2023 34.55 34.63 33.74 33.82 2,769,439 -0.91(-2.61%)
Aug 14, 2023 34.59 35.12 34.10 34.73 2,559,085 +0.00(+0.00%)
Aug 11, 2023 33.93 35.02 33.89 34.73 3,719,496 +0.61(+1.78%)
Aug 10, 2023 34.51 34.82 33.84 34.12 3,929,749 -0.07(-0.20%)
Aug 09, 2023 34.16 34.43 33.92 34.19 2,821,935 +0.26(+0.76%)
Aug 08, 2023 33.30 34.01 32.83 33.93 3,034,028 +0.07(+0.21%)
Aug 07, 2023 33.67 34.44 33.61 33.86 3,013,247 +0.43(+1.28%)
Aug 04, 2023 33.59 34.06 33.13 33.43 3,774,594 -0.22(-0.65%)
Aug 03, 2023 33.40 33.94 32.86 33.65 5,510,052 +0.50(+1.51%)
Aug 02, 2023 33.27 33.49 31.52 33.16 11,955,496 -1.32(-3.82%)
Aug 01, 2023 34.78 34.80 34.10 34.47 4,573,650 -0.62(-1.76%)
Jul 31, 2023 34.31 35.17 33.99 35.09 5,495,993 +1.19(+3.50%)
Jul 28, 2023 33.04 33.91 33.04 33.90 2,802,365 +0.99(+3.00%)
Jul 27, 2023 33.89 33.98 32.87 32.92 3,362,501 -0.76(-2.25%)
Jul 26, 2023 33.61 33.80 32.73 33.67 4,055,671 +0.21(+0.63%)
Jul 25, 2023 33.03 33.85 32.71 33.46 4,493,592 +0.56(+1.70%)
Jul 24, 2023 32.51 33.29 32.41 32.91 3,622,270 +0.33(+1.01%)
Jul 21, 2023 32.94 33.05 32.31 32.58 3,891,384 -0.22(-0.67%)
Jul 20, 2023 32.69 33.19 32.52 32.80 2,787,270 -0.06(-0.18%)
Jul 19, 2023 33.21 33.42 32.37 32.86 3,660,491 -0.02(-0.06%)
Jul 18, 2023 31.64 32.97 31.53 32.88 6,070,390 +1.31(+4.14%)
Jul 17, 2023 31.38 31.73 31.12 31.57 2,602,856 +0.09(+0.29%)
Jul 14, 2023 32.31 32.31 31.32 31.48 2,497,267 -0.80(-2.47%)
Jul 13, 2023 31.77 32.69 31.69 32.28 5,229,033 +0.89(+2.83%)
Jul 12, 2023 31.39 31.82 31.35 31.39 2,868,502 +0.24(+0.77%)
Jul 11, 2023 30.31 31.20 30.27 31.15 3,308,840 +0.86(+2.83%)
Jul 10, 2023 29.44 30.36 29.32 30.29 2,924,322 +0.76(+2.57%)
Jul 07, 2023 29.31 29.95 29.23 29.53 2,980,144 +0.30(+1.02%)
Jul 06, 2023 30.22 30.39 29.12 29.23 4,940,703 -1.21(-3.97%)
Jul 05, 2023 30.54 30.68 30.04 30.44 4,032,228 -0.24(-0.78%)
Jul 03, 2023 31.17 31.30 30.39 30.68 2,177,726 -0.59(-1.88%)
Jun 30, 2023 30.93 31.36 30.84 31.27 4,099,447 +0.45(+1.46%)
Jun 29, 2023 30.01 31.04 29.95 30.82 5,447,829 +0.86(+2.86%)
Jun 28, 2023 29.49 30.12 29.19 29.96 3,739,270 +0.44(+1.49%)
Jun 27, 2023 29.98 30.06 29.26 29.52 4,212,808 -0.33(-1.10%)
Jun 26, 2023 29.79 30.23 29.67 29.85 3,911,994 +0.01(+0.03%)
Jun 23, 2023 30.37 30.42 29.82 29.84 4,731,286 -0.97(-3.14%)
Jun 22, 2023 30.84 31.12 30.54 30.81 3,549,952 -0.48(-1.53%)
Jun 21, 2023 31.68 31.78 31.26 31.29 4,040,632 -0.60(-1.88%)
Jun 20, 2023 31.92 32.22 31.33 31.89 4,613,682 +0.19(+0.60%)
Jun 16, 2023 31.67 31.93 31.42 31.70 4,305,508 +0.12(+0.38%)
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.