Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.63 25.16 23.41 24.30 11,735,878 -1.17(-4.59%)
Oct 28, 2021 25.13 25.60 24.89 25.47 5,461,043 +0.02(+0.08%)
Oct 27, 2021 25.48 27.08 25.00 25.45 6,944,745 -1.38(-5.14%)
Oct 26, 2021 26.47 26.83 4,131,252 +0.33(+1.25%)
Oct 25, 2021 26.19 27.03 26.17 26.50 4,684,090 +0.57(+2.20%)
Oct 22, 2021 25.98 26.31 25.19 25.93 4,945,130 -0.09(-0.35%)
Oct 21, 2021 26.70 26.87 25.92 26.02 4,990,794 -0.85(-3.16%)
Oct 20, 2021 26.37 26.92 25.81 26.87 5,573,652 +0.25(+0.94%)
Oct 19, 2021 27.02 27.42 26.24 26.62 7,991,333 +0.15(+0.57%)
Oct 18, 2021 26.10 27.14 25.93 26.47 14,374,320 +1.48(+5.92%)
Oct 15, 2021 25.50 25.51 24.67 24.99 6,528,614 -0.30(-1.19%)
Oct 14, 2021 25.70 25.83 24.86 25.29 9,233,427 -0.35(-1.37%)
Oct 13, 2021 24.30 25.88 23.93 25.64 15,025,671 +1.15(+4.70%)
Oct 12, 2021 21.63 24.54 21.47 24.49 15,610,933 +2.96(+13.75%)
Oct 11, 2021 21.60 21.84 21.16 21.53 4,967,254 +0.22(+1.03%)
Oct 08, 2021 22.54 22.79 21.27 21.31 5,331,652 -1.10(-4.91%)
Oct 07, 2021 21.94 22.62 21.65 22.41 4,763,498 +0.74(+3.41%)
Oct 06, 2021 21.40 21.87 20.96 21.67 6,174,078 -0.31(-1.41%)
Oct 05, 2021 22.00 22.45 21.65 21.98 5,048,162 +0.13(+0.59%)
Oct 04, 2021 22.58 23.23 21.68 21.85 10,631,777 -0.26(-1.18%)
Oct 01, 2021 21.85 22.19 21.17 22.11 6,668,444 +0.38(+1.75%)
Sep 30, 2021 20.73 22.14 20.45 21.73 13,685,273 +1.15(+5.59%)
Sep 29, 2021 21.04 21.15 20.34 20.58 4,460,958 -0.40(-1.91%)
Sep 28, 2021 21.23 21.75 20.64 20.98 8,620,972 +0.03(+0.14%)
Sep 27, 2021 20.27 21.08 19.98 20.95 10,577,413 +0.88(+4.38%)
Sep 24, 2021 20.86 20.99 19.91 20.07 10,960,687 -1.22(-5.73%)
Sep 23, 2021 21.31 21.40 20.55 21.29 7,890,086 +0.28(+1.33%)
Sep 22, 2021 21.47 22.05 21.01 21.01 7,155,470 -0.07(-0.33%)
Sep 21, 2021 21.69 22.01 20.99 21.08 7,790,302 -0.23(-1.08%)
Sep 20, 2021 21.48 21.70 20.63 21.31 13,857,359 -1.15(-5.12%)
Sep 17, 2021 23.86 24.34 22.22 22.46 14,535,852 -1.57(-6.53%)
Sep 16, 2021 24.48 24.52 23.86 24.03 8,577,335 -0.70(-2.83%)
Sep 15, 2021 24.88 25.34 24.24 24.73 12,857,295 +0.41(+1.69%)
Sep 14, 2021 24.72 25.00 23.65 24.32 14,306,409 -0.14(-0.57%)
Sep 13, 2021 25.64 26.57 24.29 24.46 28,196,099 +0.03(+0.12%)
Sep 10, 2021 23.12 25.08 22.72 24.43 22,879,816 +1.48(+6.45%)
Sep 09, 2021 22.70 23.17 22.01 22.95 8,385,957 +0.10(+0.44%)
Sep 08, 2021 23.12 23.12 21.67 22.85 13,193,624 -0.01(-0.04%)
Sep 07, 2021 21.74 23.06 21.62 22.86 14,022,427 +1.27(+5.88%)
Sep 03, 2021 21.17 22.38 20.91 21.59 14,744,197 +0.87(+4.20%)
Sep 02, 2021 19.49 20.74 19.47 20.72 14,058,596 +1.56(+8.14%)
Sep 01, 2021 18.65 19.25 18.57 19.16 6,668,556 +0.64(+3.46%)
Aug 31, 2021 18.06 18.63 17.95 18.52 3,941,587 +0.63(+3.52%)
Aug 30, 2021 18.01 18.13 17.73 17.89 2,220,498 +0.09(+0.51%)
Aug 27, 2021 17.16 18.11 17.16 17.80 3,009,292 +0.70(+4.09%)
Aug 26, 2021 17.15 17.42 16.99 17.10 2,200,698 -0.09(-0.52%)
Aug 25, 2021 17.18 17.43 17.02 17.19 1,896,739 +0.06(+0.35%)
Aug 24, 2021 17.01 17.30 16.88 17.13 3,083,682 +0.31(+1.84%)
Aug 23, 2021 16.44 17.03 16.44 16.82 3,695,707 +0.71(+4.41%)
Aug 20, 2021 15.60 16.25 15.37 16.11 4,156,595 +0.48(+3.07%)
Aug 19, 2021 15.79 15.91 15.34 15.63 5,827,733 -0.43(-2.68%)
Aug 18, 2021 15.98 16.35 15.89 16.06 3,398,260 -0.01(-0.06%)
Aug 17, 2021 16.32 16.45 15.94 16.07 2,801,533 -0.39(-2.37%)
Aug 16, 2021 16.43 16.57 16.10 16.46 3,223,844 -0.30(-1.79%)
Aug 13, 2021 17.15 17.30 16.73 16.76 1,827,164 -0.43(-2.50%)
Aug 12, 2021 17.29 17.52 17.05 17.19 1,322,815 -0.22(-1.26%)
Aug 11, 2021 17.59 17.64 17.16 17.41 2,283,462 -0.17(-0.97%)
Aug 10, 2021 17.10 17.73 16.99 17.58 3,463,983 +0.57(+3.35%)
Aug 09, 2021 17.12 17.25 16.91 17.01 1,972,330 -0.24(-1.39%)
Aug 06, 2021 17.11 17.33 16.86 17.25 2,262,310 +0.26(+1.53%)
Aug 05, 2021 16.86 17.36 16.80 16.99 2,373,941 +0.12(+0.71%)
Aug 04, 2021 17.25 17.35 16.85 16.87 3,407,141 -0.46(-2.65%)
Aug 03, 2021 17.41 17.49 17.04 17.33 3,449,548 -0.10(-0.57%)
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.