Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.50 27.43 26.08 26.36 5,542,769 -0.43(-1.60%)
Sep 29, 2022 27.11 27.14 26.45 26.78 3,366,202 -0.36(-1.32%)
Sep 28, 2022 26.46 27.40 26.06 27.14 6,422,478 +0.87(+3.33%)
Sep 27, 2022 25.68 26.62 25.46 26.27 7,866,447 +1.29(+5.18%)
Sep 26, 2022 24.91 25.80 24.83 24.97 5,888,206 -0.17(-0.67%)
Sep 23, 2022 26.19 26.20 24.52 25.14 8,908,624 -1.71(-6.37%)
Sep 22, 2022 27.49 27.72 26.59 26.85 4,553,541 -0.44(-1.60%)
Sep 21, 2022 28.35 28.43 27.20 27.29 5,056,272 -0.94(-3.35%)
Sep 20, 2022 27.83 28.84 27.40 28.24 5,686,953 +0.10(+0.35%)
Sep 19, 2022 27.04 28.36 26.99 28.14 3,524,318 +0.35(+1.25%)
Sep 16, 2022 28.11 28.27 27.19 27.79 9,269,251 -0.94(-3.29%)
Sep 15, 2022 29.84 30.22 28.38 28.73 7,247,113 -1.56(-5.15%)
Sep 14, 2022 29.61 30.68 29.46 30.29 6,471,729 +0.69(+2.32%)
Sep 13, 2022 29.02 30.23 28.88 29.61 6,450,820 -0.51(-1.68%)
Sep 12, 2022 30.33 30.46 29.50 30.11 4,057,621 +0.08(+0.26%)
Sep 09, 2022 30.58 31.11 29.69 30.03 7,482,594 +0.02(+0.07%)
Sep 08, 2022 29.17 30.51 29.11 30.02 6,712,063 +0.77(+2.62%)
Sep 07, 2022 28.34 29.52 27.96 29.25 5,679,537 +0.75(+2.62%)
Sep 06, 2022 29.44 30.57 28.16 28.50 13,548,616 -0.15(-0.52%)
Sep 02, 2022 28.85 29.31 28.09 28.65 6,692,668 +0.27(+0.95%)
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.