Skip to main content

Cameco Corporation (NY: CCJ )

43.44 +0.73 (+1.71%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.71 16.95 16.57 16.62 3,660,163 -0.23(-1.35%)
Apr 29, 2021 17.19 17.26 16.67 16.85 3,613,713 -0.23(-1.33%)
Apr 28, 2021 16.41 17.23 16.32 17.08 4,720,506 +0.50(+3.04%)
Apr 27, 2021 16.40 16.60 16.25 16.57 2,304,630 +0.29(+1.76%)
Apr 26, 2021 16.36 16.67 16.17 16.29 2,730,551 +0.06(+0.37%)
Apr 23, 2021 16.03 16.28 15.90 16.23 3,358,807 +0.29(+1.80%)
Apr 22, 2021 16.44 16.47 15.83 15.94 4,085,455 -0.36(-2.18%)
Apr 21, 2021 15.64 16.38 15.59 16.30 7,921,938 +0.49(+3.13%)
Apr 20, 2021 15.80 15.85 15.32 15.80 5,116,461 -0.23(-1.42%)
Apr 19, 2021 16.27 16.42 15.76 16.03 4,463,344 -0.20(-1.22%)
Apr 16, 2021 16.43 16.48 15.87 16.23 3,476,214 -0.18(-1.09%)
Apr 15, 2021 16.71 16.76 16.24 16.41 3,356,596 +0.03(+0.18%)
Apr 14, 2021 16.72 16.88 16.36 16.38 3,418,211 -0.23(-1.37%)
Apr 13, 2021 16.56 16.74 16.40 16.60 2,901,483 +0.04(+0.24%)
Apr 12, 2021 16.95 17.02 16.20 16.56 6,101,433 -0.45(-2.67%)
Apr 09, 2021 17.45 17.52 17.00 17.02 3,007,191 -0.43(-2.44%)
Apr 08, 2021 17.01 17.51 17.01 17.44 3,483,694 +0.32(+1.85%)
Apr 07, 2021 17.47 17.60 16.89 17.13 3,671,836 -0.43(-2.42%)
Apr 06, 2021 18.20 18.34 17.39 17.55 5,250,806 -0.57(-3.16%)
Apr 05, 2021 17.29 18.29 17.12 18.13 7,111,727 +1.07(+6.26%)
Apr 01, 2021 16.83 17.33 16.52 17.06 5,145,404 +0.63(+3.85%)
Mar 31, 2021 16.27 17.03 16.15 16.43 8,423,142 +0.55(+3.49%)
Mar 30, 2021 16.10 16.17 15.57 15.87 8,172,086 -0.44(-2.73%)
Mar 29, 2021 16.52 16.52 15.42 16.32 7,055,465 -0.15(-0.90%)
Mar 26, 2021 16.89 17.03 16.04 16.46 5,489,638 -0.09(-0.54%)
Mar 25, 2021 16.16 16.61 15.80 16.55 5,645,390 -0.03(-0.18%)
Mar 24, 2021 16.80 17.00 16.51 16.58 4,872,600 +0.00(+0.00%)
Mar 23, 2021 17.25 17.31 16.43 16.58 7,576,690 -0.82(-4.72%)
Mar 22, 2021 17.78 18.03 17.36 17.40 3,776,590 -0.17(-0.96%)
Mar 19, 2021 17.57 17.78 17.04 17.57 6,593,937 -0.06(-0.34%)
Mar 18, 2021 18.91 19.13 17.49 17.63 7,663,481 -1.43(-7.52%)
Mar 17, 2021 18.72 19.09 18.22 19.07 12,619,251 +0.57(+3.10%)
Mar 16, 2021 18.50 19.49 17.97 18.49 14,929,259 +0.08(+0.43%)
Mar 15, 2021 17.31 18.44 17.19 18.41 7,631,970 +1.36(+8.00%)
Mar 12, 2021 16.27 17.08 16.08 17.05 4,625,312 +0.72(+4.42%)
Mar 11, 2021 16.16 16.50 16.02 16.33 3,719,980 +0.41(+2.55%)
Mar 10, 2021 15.62 15.99 15.52 15.92 2,963,939 +0.35(+2.22%)
Mar 09, 2021 15.40 15.89 15.37 15.57 5,908,637 +0.32(+2.07%)
Mar 08, 2021 15.88 16.10 15.25 15.26 3,911,525 -0.37(-2.34%)
Mar 05, 2021 16.40 16.44 14.34 15.62 9,847,270 -0.46(-2.89%)
Mar 04, 2021 16.65 17.01 15.63 16.09 8,848,127 -1.09(-6.33%)
Mar 03, 2021 17.26 17.79 16.95 17.18 8,319,008 +0.10(+0.58%)
Mar 02, 2021 15.82 17.39 15.78 17.08 13,079,393 +1.25(+7.87%)
Mar 01, 2021 15.88 15.95 15.55 15.83 7,402,775 +0.35(+2.23%)
Feb 26, 2021 15.98 16.15 15.28 15.49 5,264,936 -0.74(-4.57%)
Feb 25, 2021 16.17 16.58 15.98 16.23 6,990,525 +0.25(+1.55%)
Feb 24, 2021 15.56 16.09 15.46 15.98 4,073,993 +0.14(+0.87%)
Feb 23, 2021 15.84 16.00 14.89 15.84 5,932,790 -0.30(-1.84%)
Feb 22, 2021 16.28 16.62 16.07 16.14 5,591,967 -0.28(-1.69%)
Feb 19, 2021 16.01 16.58 15.83 16.42 5,858,648 +0.61(+3.88%)
Feb 18, 2021 16.40 16.69 15.79 15.80 5,943,201 -0.77(-4.65%)
Feb 17, 2021 16.98 16.99 16.07 16.57 7,102,143 -0.18(-1.06%)
Feb 16, 2021 16.36 16.87 16.23 16.75 8,605,287 +1.16(+7.42%)
Feb 12, 2021 15.42 15.77 15.15 15.59 5,096,965 +0.11(+0.70%)
Feb 11, 2021 16.30 16.42 15.17 15.49 8,349,879 -0.77(-4.74%)
Feb 10, 2021 15.91 16.56 15.35 16.26 12,183,172 +1.29(+8.59%)
Feb 09, 2021 14.69 15.32 14.69 14.97 8,906,480 +0.38(+2.57%)
Feb 08, 2021 14.20 14.76 14.00 14.60 6,702,668 +0.75(+5.43%)
Feb 05, 2021 13.52 14.05 13.29 13.84 7,041,623 +0.54(+4.09%)
Feb 04, 2021 13.53 13.55 12.95 13.30 4,744,527 -0.22(-1.61%)
Feb 03, 2021 13.51 13.84 13.22 13.52 5,074,726 +0.00(+0.00%)
Feb 02, 2021 14.23 14.65 13.39 13.52 9,953,783 -0.95(-6.56%)
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.