Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.15 46.09 44.05 45.92 4,924,469 +1.73(+3.91%)
Nov 29, 2023 45.23 45.33 44.03 44.19 5,071,112 -0.92(-2.04%)
Nov 28, 2023 45.36 45.48 44.61 45.11 4,166,271 -0.20(-0.44%)
Nov 27, 2023 44.77 45.59 44.59 45.31 4,093,108 +0.30(+0.66%)
Nov 24, 2023 45.19 45.60 44.78 45.01 1,876,947 +0.13(+0.29%)
Nov 22, 2023 44.71 45.04 43.84 44.88 3,358,896 +0.23(+0.51%)
Nov 21, 2023 45.18 45.71 44.03 44.65 5,120,604 -0.58(-1.28%)
Nov 20, 2023 44.59 45.32 44.44 45.23 3,901,775 +0.75(+1.68%)
Nov 17, 2023 44.13 44.87 43.87 44.48 5,233,349 +0.66(+1.50%)
Nov 16, 2023 42.94 44.10 42.92 43.82 4,690,531 +0.77(+1.78%)
Nov 15, 2023 44.00 44.12 42.85 43.06 4,246,676 -0.90(-2.04%)
Nov 14, 2023 43.85 44.05 42.59 43.95 4,858,774 +0.34(+0.78%)
Nov 13, 2023 42.40 44.23 42.40 43.61 5,754,423 +1.23(+2.89%)
Nov 10, 2023 42.21 42.71 41.53 42.39 4,176,801 +0.28(+0.66%)
Nov 09, 2023 40.83 42.61 40.70 42.11 5,951,848 +1.77(+4.38%)
Nov 08, 2023 40.98 41.27 39.97 40.34 4,993,667 -0.71(-1.72%)
Nov 07, 2023 40.39 41.41 39.54 41.05 4,612,425 +0.35(+0.86%)
Nov 06, 2023 42.15 42.22 40.60 40.70 4,003,736 -1.14(-2.72%)
Nov 03, 2023 42.74 42.91 41.65 41.84 5,527,869 -0.89(-2.08%)
Nov 02, 2023 41.36 43.00 41.25 42.73 7,344,365 +1.79(+4.36%)
Nov 01, 2023 41.35 41.58 40.21 40.94 5,126,114 +0.14(+0.34%)
Oct 31, 2023 39.67 41.40 38.90 40.80 13,184,692 +3.04(+8.06%)
Oct 30, 2023 38.15 38.60 37.04 37.76 4,880,891 -0.07(-0.18%)
Oct 27, 2023 38.51 38.73 37.71 37.83 3,516,784 -0.42(-1.10%)
Oct 26, 2023 38.90 39.17 37.33 38.25 6,339,679 -0.90(-2.29%)
Oct 25, 2023 39.16 39.66 38.63 39.15 4,701,786 +0.44(+1.13%)
Oct 24, 2023 38.44 39.33 38.08 38.71 4,787,125 +0.54(+1.41%)
Oct 23, 2023 37.68 38.57 36.96 38.17 2,826,206 +0.08(+0.21%)
Oct 20, 2023 38.49 38.71 37.40 38.09 4,744,183 -0.15(-0.39%)
Oct 19, 2023 37.58 38.91 36.81 38.24 6,153,832 +0.47(+1.24%)
Oct 18, 2023 37.79 38.28 37.30 37.77 4,224,080 +0.20(+0.53%)
Oct 17, 2023 35.97 38.13 35.88 37.57 7,043,089 +1.49(+4.12%)
Oct 16, 2023 36.50 36.71 35.70 36.08 3,951,701 -0.23(-0.63%)
Oct 13, 2023 36.31 36.66 35.68 36.31 5,341,452 +0.23(+0.64%)
Oct 12, 2023 37.34 37.37 35.70 36.08 4,515,716 -1.04(-2.79%)
Oct 11, 2023 37.58 37.62 36.24 37.12 5,297,254 -0.53(-1.40%)
Oct 10, 2023 37.40 38.22 37.39 37.65 4,299,928 +0.39(+1.04%)
Oct 09, 2023 37.82 37.82 36.05 37.26 4,239,595 -0.32(-0.85%)
Oct 06, 2023 37.20 38.09 36.80 37.58 5,134,996 +0.55(+1.48%)
Oct 05, 2023 35.72 37.29 35.72 37.03 5,802,380 +0.97(+2.68%)
Oct 04, 2023 36.64 36.64 35.09 36.06 8,980,671 -0.92(-2.48%)
Oct 03, 2023 37.24 38.05 36.82 36.98 5,591,053 -0.49(-1.30%)
Oct 02, 2023 39.54 39.67 36.96 37.47 11,310,808 -2.06(-5.22%)
Sep 29, 2023 40.99 41.11 39.42 39.53 8,437,004 -1.51(-3.67%)
Sep 28, 2023 40.82 42.05 40.60 41.04 7,524,165 +0.80(+1.98%)
Sep 27, 2023 40.80 41.34 39.45 40.24 5,239,030 -0.27(-0.66%)
Sep 26, 2023 41.10 41.48 40.26 40.51 4,752,408 -0.87(-2.10%)
Sep 25, 2023 40.06 41.59 41.37 41.38 8,579,748 +1.51(+3.78%)
Sep 22, 2023 39.14 40.43 39.14 39.87 5,586,263 +1.21(+3.12%)
Sep 21, 2023 38.94 39.21 38.17 38.67 3,681,405 -0.73(-1.85%)
Sep 20, 2023 38.90 40.18 38.90 39.40 3,712,283 +0.36(+0.92%)
Sep 19, 2023 40.54 40.75 38.72 39.04 6,171,980 -1.27(-3.14%)
Sep 18, 2023 40.32 40.42 39.60 40.30 5,219,783 +0.11(+0.27%)
Sep 15, 2023 40.02 41.54 39.97 40.19 9,156,164 +0.41(+1.03%)
Sep 14, 2023 39.49 39.90 38.89 39.78 8,313,464 +0.96(+2.47%)
Sep 13, 2023 38.37 39.35 38.20 38.83 5,587,518 +0.79(+2.07%)
Sep 12, 2023 37.32 38.52 37.30 38.04 3,593,339 +0.65(+1.73%)
Sep 11, 2023 36.94 37.53 36.81 37.39 3,836,559 +0.44(+1.19%)
Sep 08, 2023 37.30 37.47 36.66 36.95 1,789,850 -0.05(-0.13%)
Sep 07, 2023 36.38 37.18 36.34 37.00 2,775,214 +0.26(+0.71%)
Sep 06, 2023 36.92 37.26 36.21 36.74 2,556,803 -0.30(-0.81%)
Sep 05, 2023 36.63 37.32 35.80 37.04 4,614,180 -0.21(-0.56%)
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.