Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.53 29.82 28.45 28.93 13,222,308 +1.02(+3.67%)
Mar 30, 2022 27.74 28.96 27.68 27.91 6,771,634 +0.56(+2.04%)
Mar 29, 2022 27.05 27.77 26.00 27.35 7,378,088 -0.57(-2.03%)
Mar 28, 2022 28.17 28.31 27.38 27.92 6,083,737 -0.68(-2.36%)
Mar 25, 2022 28.94 29.30 28.24 28.59 5,672,994 -0.24(-0.83%)
Mar 24, 2022 28.94 29.22 28.34 28.83 6,140,504 -0.04(-0.14%)
Mar 23, 2022 29.45 30.31 28.81 28.87 8,819,156 -0.15(-0.51%)
Mar 22, 2022 29.18 29.33 28.39 29.02 8,767,817 -0.08(-0.27%)
Mar 21, 2022 27.60 29.87 27.51 29.10 18,004,962 +1.87(+6.86%)
Mar 18, 2022 26.98 27.47 26.33 27.23 9,760,213 +0.27(+1.00%)
Mar 17, 2022 24.99 27.04 24.95 26.96 15,612,484 +2.31(+9.35%)
Mar 16, 2022 25.26 25.67 23.44 24.66 10,167,331 -0.20(-0.80%)
Mar 15, 2022 24.86 25.21 23.87 24.86 12,862,286 -0.76(-2.95%)
Mar 14, 2022 26.39 26.43 25.08 25.61 13,304,040 -1.34(-4.98%)
Mar 11, 2022 27.18 27.80 26.65 26.95 10,035,775 -0.41(-1.49%)
Mar 10, 2022 26.88 26.45 27.36 15,299,710 +0.47(+1.74%)
Mar 09, 2022 24.56 27.47 24.26 26.89 19,643,738 +1.75(+6.96%)
Mar 08, 2022 24.26 26.13 23.72 25.14 16,561,392 +1.29(+5.42%)
Mar 07, 2022 24.40 25.09 23.69 23.85 11,056,172 +0.51(+2.17%)
Mar 04, 2022 23.08 23.62 22.16 23.34 12,680,638 -1.06(-4.36%)
Mar 03, 2022 25.36 25.50 24.04 24.41 6,459,283 -0.52(-2.07%)
Mar 02, 2022 24.66 25.08 24.23 24.92 7,867,723 +0.62(+2.54%)
Mar 01, 2022 24.86 24.94 23.90 24.31 9,706,482 -0.13(-0.53%)
Feb 28, 2022 23.35 24.59 23.24 24.44 14,373,857 +1.76(+7.76%)
Feb 25, 2022 22.09 22.69 21.83 22.68 8,522,350 +0.55(+2.47%)
Feb 24, 2022 20.18 22.64 20.10 22.13 15,010,211 +1.72(+8.43%)
Feb 23, 2022 20.87 21.16 20.39 20.41 4,581,796 -0.17(-0.82%)
Feb 22, 2022 20.03 20.82 19.94 20.58 3,972,029 +0.48(+2.37%)
Feb 18, 2022 20.10 0 -0.82(-3.90%)
Feb 17, 2022 21.26 21.47 20.81 20.92 3,839,810 -0.49(-2.28%)
Feb 16, 2022 21.81 22.13 21.33 21.41 4,072,051 -0.44(-2.00%)
Feb 15, 2022 21.64 22.05 21.45 21.84 3,816,508 +0.24(+1.10%)
Feb 14, 2022 22.01 22.34 21.51 21.60 4,201,597 -0.52(-2.34%)
Feb 11, 2022 21.71 22.47 21.64 22.12 5,594,771 -0.15(-0.67%)
Feb 10, 2022 22.16 23.67 22.02 22.27 11,298,473 -0.38(-1.67%)
Feb 09, 2022 21.08 22.65 21.00 22.65 12,628,816 +2.92(+14.82%)
Feb 08, 2022 19.70 19.81 19.24 19.73 5,075,576 -0.10(-0.50%)
Feb 07, 2022 19.61 20.09 19.53 19.82 3,601,646 +0.05(+0.25%)
Feb 04, 2022 18.94 19.79 18.93 19.77 4,275,654 +0.77(+4.03%)
Feb 03, 2022 19.38 19.49 18.95 19.01 4,052,762 -0.70(-3.53%)
Feb 02, 2022 20.51 20.77 19.57 19.71 5,967,474 -0.42(-2.08%)
Feb 01, 2022 19.57 20.41 19.11 20.12 6,763,622 +0.81(+4.17%)
Jan 31, 2022 18.93 19.37 19.32 5,699,352 +0.39(+2.05%)
Jan 28, 2022 18.29 18.94 17.93 18.93 7,251,210 +0.62(+3.37%)
Jan 27, 2022 19.36 19.73 18.18 18.31 7,631,284 -0.86(-4.46%)
Jan 26, 2022 20.39 20.55 19.07 19.17 6,489,961 -0.73(-3.65%)
Jan 25, 2022 19.51 20.06 18.97 19.89 7,745,050 -0.04(-0.20%)
Jan 24, 2022 18.81 20.02 18.42 19.93 9,128,739 -0.11(-0.55%)
Jan 21, 2022 20.72 21.10 19.88 20.04 8,786,941 -1.23(-5.79%)
Jan 20, 2022 22.04 22.45 21.25 21.28 4,603,354 -0.42(-1.92%)
Jan 19, 2022 21.87 22.28 21.18 21.69 6,967,688 +0.24(+1.11%)
Jan 18, 2022 22.37 22.39 21.41 21.45 5,766,238 -0.96(-4.30%)
Jan 14, 2022 22.42 0 -0.44(-1.91%)
Jan 13, 2022 23.88 24.20 22.76 22.86 4,476,787 -0.84(-3.57%)
Jan 12, 2022 23.86 24.49 23.40 23.70 9,045,429 +0.33(+1.40%)
Jan 11, 2022 23.21 23.56 22.57 23.37 4,802,578 +0.26(+1.12%)
Jan 10, 2022 23.21 23.26 22.52 23.12 4,873,189 -0.42(-1.77%)
Jan 07, 2022 22.98 23.67 22.31 23.53 6,598,279 +0.94(+4.18%)
Jan 06, 2022 24.49 24.66 22.50 22.59 10,316,854 -1.45(-6.04%)
Jan 05, 2022 24.82 26.39 23.97 24.04 16,255,238 +0.54(+2.28%)
Jan 04, 2022 22.78 23.80 22.66 23.50 7,213,622 +0.92(+4.10%)
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.