Skip to main content

Cameco Corporation (NY: CCJ )

43.39 +0.68 (+1.59%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 25.20 25.42 24.47 24.63 3,957,257 -0.94(-3.69%)
Jul 29, 2022 25.40 25.68 24.95 25.57 4,789,402 +0.23(+0.90%)
Jul 28, 2022 25.31 25.55 24.44 25.34 5,603,898 +0.40(+1.59%)
Jul 27, 2022 23.71 25.27 23.62 24.94 12,245,657 +2.00(+8.74%)
Jul 26, 2022 22.84 23.29 22.46 22.94 8,295,499 +0.16(+0.70%)
Jul 25, 2022 22.60 22.79 21.92 22.78 3,584,556 +0.43(+1.91%)
Jul 22, 2022 23.28 23.53 22.17 22.35 5,007,455 -0.80(-3.47%)
Jul 21, 2022 23.24 23.42 22.61 23.16 3,846,186 -0.51(-2.14%)
Jul 20, 2022 23.52 23.88 23.30 23.66 5,295,915 +0.17(+0.72%)
Jul 19, 2022 22.70 23.59 22.57 23.49 5,176,755 +1.03(+4.59%)
Jul 18, 2022 22.66 23.00 22.33 22.46 3,862,471 +0.25(+1.12%)
Jul 15, 2022 22.62 22.77 21.61 22.21 5,053,361 +0.25(+1.13%)
Jul 14, 2022 20.88 22.13 20.56 21.97 6,419,192 +0.67(+3.17%)
Jul 13, 2022 20.71 21.70 20.71 21.29 2,810,099 +0.11(+0.52%)
Jul 12, 2022 21.20 21.58 20.83 21.18 3,870,681 -0.42(-1.93%)
Jul 11, 2022 21.74 22.08 21.31 21.60 3,588,566 -0.50(-2.25%)
Jul 08, 2022 22.09 22.46 21.71 22.10 3,490,007 +0.00(+0.00%)
Jul 07, 2022 21.39 22.31 21.36 22.10 4,948,059 +1.37(+6.61%)
Jul 06, 2022 21.18 21.53 20.19 20.73 5,647,479 -0.13(-0.62%)
Jul 05, 2022 21.00 21.08 20.39 20.86 5,102,983 -0.79(-3.67%)
Jul 01, 2022 20.69 21.93 20.54 21.65 5,254,528 +0.79(+3.81%)
Jun 30, 2022 21.15 21.20 20.18 20.86 5,355,642 -0.73(-3.40%)
Jun 29, 2022 22.56 22.73 21.51 21.59 3,793,040 -0.82(-3.67%)
Jun 28, 2022 23.20 23.32 22.14 22.41 6,142,310 -0.37(-1.61%)
Jun 27, 2022 22.65 23.33 22.46 22.78 4,660,981 +0.46(+2.04%)
Jun 24, 2022 21.32 22.94 21.24 22.32 7,931,856 +1.34(+6.38%)
Jun 23, 2022 21.02 21.25 20.26 20.98 5,129,758 -0.03(-0.14%)
Jun 22, 2022 20.84 21.20 20.31 21.01 5,429,100 -0.72(-3.33%)
Jun 21, 2022 21.28 22.17 21.06 21.74 5,591,073 +1.23(+6.00%)
Jun 17, 2022 21.03 21.38 20.39 20.51 6,809,629 -0.60(-2.82%)
Jun 16, 2022 21.67 21.96 20.71 21.10 8,317,634 -1.23(-5.51%)
Jun 15, 2022 22.59 22.81 21.57 22.33 8,103,316 +0.24(+1.08%)
Jun 14, 2022 23.02 23.10 21.86 22.10 7,770,508 -0.91(-3.97%)
Jun 13, 2022 24.05 24.13 22.80 23.01 8,812,673 -2.32(-9.17%)
Jun 10, 2022 25.30 25.70 24.95 25.33 5,840,443 -0.62(-2.37%)
Jun 09, 2022 26.69 26.78 25.92 25.95 4,716,412 -1.15(-4.25%)
Jun 08, 2022 27.24 28.06 26.55 27.10 11,453,121 +0.31(+1.15%)
Jun 07, 2022 24.44 27.67 24.42 26.79 20,668,874 +2.01(+8.13%)
Jun 06, 2022 25.09 25.11 24.48 24.77 3,493,474 -0.03(-0.12%)
Jun 03, 2022 25.08 25.15 24.54 24.80 3,891,695 -0.47(-1.85%)
Jun 02, 2022 24.10 25.99 24.09 25.27 8,025,170 +1.18(+4.90%)
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.