Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.27 26.94 25.44 25.61 6,688,700 -0.58(-2.20%)
Apr 28, 2022 25.98 26.36 25.01 26.18 7,025,150 +0.16(+0.61%)
Apr 27, 2022 26.44 26.68 25.81 26.02 6,570,098 -0.13(-0.49%)
Apr 26, 2022 27.04 27.30 26.00 26.15 8,168,827 -0.63(-2.33%)
Apr 25, 2022 26.43 27.10 25.72 26.78 9,895,432 -0.74(-2.70%)
Apr 22, 2022 28.03 28.82 26.98 27.52 9,270,204 -0.55(-1.94%)
Apr 21, 2022 31.28 31.32 27.76 28.07 11,872,414 -3.23(-10.33%)
Apr 20, 2022 29.99 31.52 29.11 31.30 7,836,258 +1.32(+4.40%)
Apr 19, 2022 30.43 30.49 29.68 29.98 5,079,548 -0.38(-1.24%)
Apr 18, 2022 31.16 31.37 30.11 30.36 6,240,966 -0.79(-2.55%)
Apr 14, 2022 31.33 31.56 30.80 31.15 5,996,581 -0.19(-0.60%)
Apr 13, 2022 31.42 32.24 31.12 31.34 10,177,496 +0.64(+2.07%)
Apr 12, 2022 31.01 31.67 30.44 30.71 8,461,645 +0.32(+1.04%)
Apr 11, 2022 30.62 31.17 29.65 30.39 8,422,581 +0.32(+1.06%)
Apr 08, 2022 30.31 30.54 29.59 30.07 7,234,076 -0.28(-0.92%)
Apr 07, 2022 28.28 30.73 28.25 30.35 16,048,373 +2.33(+8.32%)
Apr 06, 2022 28.09 28.33 27.29 28.02 6,936,743 -0.10(-0.35%)
Apr 05, 2022 28.77 29.97 28.05 28.12 8,137,922 -0.09(-0.32%)
Apr 04, 2022 29.15 29.32 27.93 28.21 5,012,415 -0.60(-2.07%)
Apr 01, 2022 29.26 30.16 28.51 28.80 7,615,516 -0.07(-0.24%)
Mar 31, 2022 28.48 29.76 28.40 28.87 13,249,560 +1.02(+3.67%)
Mar 30, 2022 27.68 28.90 27.62 27.85 6,785,591 +0.56(+2.04%)
Mar 29, 2022 27.00 27.71 25.95 27.29 7,393,295 -0.57(-2.03%)
Mar 28, 2022 28.11 28.26 27.32 27.86 6,096,276 -0.67(-2.36%)
Mar 25, 2022 28.88 29.24 28.18 28.53 5,684,687 -0.24(-0.83%)
Mar 24, 2022 28.88 29.16 28.29 28.77 6,153,160 -0.04(-0.14%)
Mar 23, 2022 29.39 30.25 28.75 28.81 8,837,333 -0.15(-0.51%)
Mar 22, 2022 29.12 29.27 28.34 28.96 8,785,888 -0.08(-0.27%)
Mar 21, 2022 27.54 29.80 27.45 29.04 18,042,072 +1.87(+6.86%)
Mar 18, 2022 26.93 27.41 26.27 27.18 9,780,329 +0.27(+1.00%)
Mar 17, 2022 24.94 26.99 24.90 26.91 15,644,663 +2.30(+9.36%)
Mar 16, 2022 25.21 25.62 23.40 24.61 10,188,287 -0.20(-0.80%)
Mar 15, 2022 24.80 25.16 23.82 24.80 12,888,796 -0.75(-2.95%)
Mar 14, 2022 26.33 26.37 25.03 25.56 13,331,460 -1.34(-4.98%)
Mar 11, 2022 27.13 27.74 26.60 26.90 10,056,459 -0.41(-1.49%)
Mar 10, 2022 26.83 26.39 27.30 15,331,244 +0.47(+1.74%)
Mar 09, 2022 24.51 27.42 24.21 26.84 19,684,226 +1.75(+6.96%)
Mar 08, 2022 24.21 26.07 23.67 25.09 16,595,526 +1.29(+5.42%)
Mar 07, 2022 24.35 25.04 23.64 23.80 11,078,960 +0.51(+2.17%)
Mar 04, 2022 23.03 23.57 22.12 23.30 12,706,774 -1.06(-4.36%)
Mar 03, 2022 25.31 25.45 23.99 24.36 6,472,597 -0.52(-2.07%)
Mar 02, 2022 24.61 25.03 24.18 24.87 7,883,939 +0.62(+2.54%)
Mar 01, 2022 24.80 24.89 23.85 24.26 9,726,488 -0.13(-0.53%)
Feb 28, 2022 23.31 24.54 23.20 24.39 14,403,483 +1.76(+7.76%)
Feb 25, 2022 22.05 22.64 21.79 22.63 8,539,915 +0.55(+2.47%)
Feb 24, 2022 20.14 22.60 20.06 22.09 15,041,148 +1.72(+8.43%)
Feb 23, 2022 20.83 21.11 20.35 20.37 4,591,239 -0.17(-0.82%)
Feb 22, 2022 19.99 20.78 19.90 20.54 3,980,216 +0.48(+2.37%)
Feb 18, 2022 20.06 0 -0.81(-3.90%)
Feb 17, 2022 21.21 21.43 20.77 20.88 3,847,724 -0.49(-2.28%)
Feb 16, 2022 21.77 22.09 21.29 21.36 4,080,444 -0.44(-2.00%)
Feb 15, 2022 21.60 22.01 21.41 21.80 3,824,374 +0.24(+1.10%)
Feb 14, 2022 21.97 22.29 21.47 21.56 4,210,257 -0.52(-2.34%)
Feb 11, 2022 21.67 22.42 21.60 22.08 5,606,302 -0.15(-0.67%)
Feb 10, 2022 22.12 23.62 21.98 22.22 11,321,760 -0.38(-1.67%)
Feb 09, 2022 21.03 22.60 20.95 22.60 12,654,845 +2.92(+14.82%)
Feb 08, 2022 19.65 19.77 19.20 19.68 5,086,037 -0.10(-0.50%)
Feb 07, 2022 19.57 20.05 19.49 19.78 3,609,069 +0.05(+0.25%)
Feb 04, 2022 18.90 19.75 18.89 19.73 4,284,467 +0.76(+4.03%)
Feb 03, 2022 19.34 19.45 18.91 18.97 4,061,115 -0.69(-3.53%)
Feb 02, 2022 20.47 20.73 19.53 19.66 5,979,773 -0.42(-2.08%)
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.