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 (%)
Dec 31, 2021 21.61 21.82 21.41 21.64 2,611,525 +0.01(+0.05%)
Dec 30, 2021 21.83 22.06 21.54 21.63 3,501,962 -0.23(-1.04%)
Dec 29, 2021 22.03 22.37 21.64 21.86 2,793,173 -0.17(-0.77%)
Dec 28, 2021 22.82 23.03 21.94 22.03 3,311,827 -0.82(-3.60%)
Dec 27, 2021 22.19 22.86 22.03 22.85 3,574,889 +0.80(+3.65%)
Dec 23, 2021 22.19 22.31 21.97 22.05 2,312,612 +0.03(+0.14%)
Dec 22, 2021 22.03 22.17 21.70 22.02 3,576,822 -0.06(-0.27%)
Dec 21, 2021 20.98 22.13 20.87 22.08 5,381,725 +1.47(+7.13%)
Dec 20, 2021 20.38 20.67 19.86 20.61 6,122,651 -0.38(-1.80%)
Dec 17, 2021 20.93 21.75 20.85 20.98 5,697,592 -0.58(-2.67%)
Dec 16, 2021 22.43 22.78 21.46 21.56 4,527,498 -0.42(-1.90%)
Dec 15, 2021 20.85 22.11 20.44 21.98 6,978,336 +0.97(+4.63%)
Dec 14, 2021 20.89 21.39 20.81 21.00 3,673,340 -0.25(-1.17%)
Dec 13, 2021 21.83 22.11 21.13 21.25 4,101,359 -0.53(-2.41%)
Dec 10, 2021 22.58 22.61 21.74 21.78 4,818,579 -0.64(-2.83%)
Dec 09, 2021 22.97 23.15 22.17 22.41 4,395,923 -0.65(-2.84%)
Dec 08, 2021 23.41 23.65 22.95 23.07 3,271,721 -0.14(-0.60%)
Dec 07, 2021 22.78 23.41 22.64 23.21 5,184,936 +1.27(+5.79%)
Dec 06, 2021 21.57 22.05 20.78 21.94 5,935,202 +0.16(+0.73%)
Dec 03, 2021 22.94 23.44 21.49 21.78 5,888,273 -1.16(-5.06%)
Dec 02, 2021 22.22 23.02 22.00 22.94 4,948,323 +0.70(+3.17%)
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.