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 (%)
Oct 31, 2022 23.76 24.01 22.87 23.53 7,299,330 -0.52(-2.15%)
Oct 28, 2022 23.82 24.23 22.97 24.05 8,162,099 +0.32(+1.34%)
Oct 27, 2022 25.48 25.74 23.70 23.73 8,918,328 -1.05(-4.24%)
Oct 26, 2022 24.39 25.03 24.31 24.78 6,913,532 +0.43(+1.75%)
Oct 25, 2022 23.69 24.47 23.59 24.36 6,110,096 +0.67(+2.85%)
Oct 24, 2022 23.52 23.76 23.02 23.68 5,910,370 +0.07(+0.29%)
Oct 21, 2022 22.97 23.69 22.77 23.61 6,014,601 +0.60(+2.59%)
Oct 20, 2022 22.59 23.52 22.47 23.02 7,432,137 +0.41(+1.80%)
Oct 19, 2022 23.23 23.23 22.52 22.61 6,886,514 -0.48(-2.06%)
Oct 18, 2022 22.84 23.30 22.40 23.09 10,717,752 +0.62(+2.74%)
Oct 17, 2022 21.70 22.87 21.64 22.47 12,644,189 +1.35(+6.39%)
Oct 14, 2022 22.28 22.42 20.86 21.12 16,260,990 -1.08(-4.87%)
Oct 13, 2022 21.63 22.54 21.41 22.20 18,640,268 +0.08(+0.36%)
Oct 12, 2022 22.25 22.53 21.25 22.13 48,297,268 -3.49(-13.63%)
Oct 11, 2022 25.31 26.17 24.80 25.62 6,012,476 +0.43(+1.69%)
Oct 10, 2022 26.62 26.80 25.17 25.19 6,055,847 -1.30(-4.91%)
Oct 07, 2022 26.50 27.20 26.28 26.49 3,881,038 -0.12(-0.45%)
Oct 06, 2022 27.30 27.65 26.59 26.61 4,209,490 -1.00(-3.63%)
Oct 05, 2022 27.38 27.82 26.77 27.61 3,783,164 -0.14(-0.50%)
Oct 04, 2022 28.13 28.21 27.38 27.75 5,763,759 +0.46(+1.67%)
Oct 03, 2022 27.05 27.87 26.97 27.29 5,004,910 +0.99(+3.77%)
Sep 30, 2022 26.44 27.37 26.02 26.30 5,554,193 -0.43(-1.60%)
Sep 29, 2022 27.06 27.09 26.40 26.73 3,373,140 -0.36(-1.32%)
Sep 28, 2022 26.40 27.34 26.00 27.09 6,435,715 +0.87(+3.33%)
Sep 27, 2022 25.63 26.57 25.41 26.21 7,882,661 +1.29(+5.18%)
Sep 26, 2022 24.86 25.75 24.77 24.92 5,900,342 -0.17(-0.67%)
Sep 23, 2022 26.13 26.14 24.47 25.09 8,926,985 -1.71(-6.37%)
Sep 22, 2022 27.43 27.66 26.54 26.80 4,562,926 -0.44(-1.60%)
Sep 21, 2022 28.30 28.38 27.15 27.23 5,066,693 -0.94(-3.34%)
Sep 20, 2022 27.77 28.78 27.34 28.18 5,698,674 +0.10(+0.35%)
Sep 19, 2022 26.99 28.31 26.94 28.08 3,531,582 +0.35(+1.25%)
Sep 16, 2022 28.05 28.21 27.14 27.73 9,288,356 -0.94(-3.29%)
Sep 15, 2022 29.77 30.16 28.33 28.67 7,262,050 -1.56(-5.15%)
Sep 14, 2022 29.55 30.62 29.40 30.23 6,485,067 +0.68(+2.32%)
Sep 13, 2022 28.96 30.17 28.82 29.55 6,464,116 -0.51(-1.68%)
Sep 12, 2022 30.27 30.40 29.44 30.05 4,065,984 +0.08(+0.26%)
Sep 09, 2022 30.52 31.04 29.63 29.97 7,498,016 +0.02(+0.07%)
Sep 08, 2022 29.11 30.45 29.05 29.95 6,725,897 +0.76(+2.62%)
Sep 07, 2022 28.29 29.46 27.90 29.19 5,691,243 +0.74(+2.62%)
Sep 06, 2022 29.38 30.50 28.10 28.45 13,576,541 -0.15(-0.52%)
Sep 02, 2022 28.79 29.25 28.03 28.59 6,706,462 +0.27(+0.95%)
Sep 01, 2022 28.43 28.63 27.67 28.33 8,060,070 -0.60(-2.06%)
Aug 31, 2022 28.67 29.68 28.39 28.92 9,098,396 -0.53(-1.79%)
Aug 30, 2022 29.01 29.72 27.81 29.45 14,146,068 +0.54(+1.85%)
Aug 29, 2022 26.30 29.30 26.25 28.91 16,889,726 +2.46(+9.30%)
Aug 26, 2022 27.04 27.11 26.10 26.45 4,809,776 -0.59(-2.16%)
Aug 25, 2022 26.95 27.73 26.32 27.04 8,889,194 +0.24(+0.89%)
Aug 24, 2022 24.67 27.12 24.51 26.80 16,651,242 +3.44(+14.74%)
Aug 23, 2022 22.84 23.52 22.76 23.36 3,988,831 +0.89(+3.98%)
Aug 22, 2022 22.08 22.58 21.80 22.46 4,559,152 +0.10(+0.44%)
Aug 19, 2022 23.84 23.87 22.23 22.36 7,534,911 -1.95(-8.04%)
Aug 18, 2022 24.56 24.59 23.93 24.32 3,468,833 +0.02(+0.08%)
Aug 17, 2022 25.24 25.87 24.21 24.30 4,837,978 -1.04(-4.11%)
Aug 16, 2022 25.02 25.46 24.53 25.34 4,705,083 +0.50(+2.00%)
Aug 15, 2022 24.47 24.96 24.21 24.84 3,769,795 -0.42(-1.65%)
Aug 12, 2022 25.07 25.31 24.61 25.26 3,311,637 +0.12(+0.47%)
Aug 11, 2022 25.33 25.93 25.12 25.14 3,575,770 -0.14(-0.55%)
Aug 10, 2022 25.56 25.56 24.52 25.28 3,149,433 +0.38(+1.51%)
Aug 09, 2022 25.65 25.84 24.58 24.90 3,693,196 -0.78(-3.05%)
Aug 08, 2022 25.93 26.39 25.52 25.69 4,390,039 +0.12(+0.47%)
Aug 05, 2022 24.21 25.69 24.13 25.57 3,532,263 +0.86(+3.49%)
Aug 04, 2022 24.45 24.82 24.19 24.70 3,445,301 +0.24(+0.97%)
Aug 03, 2022 25.43 25.48 24.12 24.47 4,001,976 -0.51(-2.03%)
Aug 02, 2022 24.40 25.33 24.38 24.97 4,978,314 +0.35(+1.41%)
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.