Skip to main content

Cameco Corporation (NY: CCJ )

40.01 -0.29 (-0.73%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.93 19.37 19.32 5,699,352 +0.39(+2.05%)
Jan 28, 2022 18.29 18.94 17.93 18.93 7,251,210 +0.62(+3.37%)
Jan 27, 2022 19.36 19.73 18.18 18.31 7,631,284 -0.86(-4.46%)
Jan 26, 2022 20.39 20.55 19.07 19.17 6,489,961 -0.73(-3.65%)
Jan 25, 2022 19.51 20.06 18.97 19.89 7,745,050 -0.04(-0.20%)
Jan 24, 2022 18.81 20.02 18.42 19.93 9,128,739 -0.11(-0.55%)
Jan 21, 2022 20.72 21.10 19.88 20.04 8,786,941 -1.23(-5.79%)
Jan 20, 2022 22.04 22.45 21.25 21.28 4,603,354 -0.42(-1.92%)
Jan 19, 2022 21.87 22.28 21.18 21.69 6,967,688 +0.24(+1.11%)
Jan 18, 2022 22.37 22.39 21.41 21.45 5,766,238 -0.96(-4.30%)
Jan 14, 2022 22.42 0 -0.44(-1.91%)
Jan 13, 2022 23.88 24.20 22.76 22.86 4,476,787 -0.84(-3.57%)
Jan 12, 2022 23.86 24.49 23.40 23.70 9,045,429 +0.33(+1.40%)
Jan 11, 2022 23.21 23.56 22.57 23.37 4,802,578 +0.26(+1.12%)
Jan 10, 2022 23.21 23.26 22.52 23.12 4,873,189 -0.42(-1.77%)
Jan 07, 2022 22.98 23.67 22.31 23.53 6,598,279 +0.94(+4.18%)
Jan 06, 2022 24.49 24.66 22.50 22.59 10,316,854 -1.45(-6.04%)
Jan 05, 2022 24.82 26.39 23.97 24.04 16,255,238 +0.54(+2.28%)
Jan 04, 2022 22.78 23.80 22.66 23.50 7,213,622 +0.92(+4.10%)
Jan 03, 2022 22.48 23.27 22.29 22.58 5,268,237 +0.89(+4.13%)
Dec 31, 2021 21.65 21.86 21.45 21.68 2,606,154 +0.01(+0.05%)
Dec 30, 2021 21.87 22.10 21.58 21.67 3,494,759 -0.23(-1.04%)
Dec 29, 2021 22.07 22.42 21.68 21.90 2,787,427 -0.17(-0.77%)
Dec 28, 2021 22.87 23.08 21.98 22.07 3,305,015 -0.83(-3.60%)
Dec 27, 2021 22.24 22.91 22.07 22.90 3,567,536 +0.81(+3.65%)
Dec 23, 2021 22.24 22.35 22.01 22.09 2,307,855 +0.03(+0.14%)
Dec 22, 2021 22.07 22.22 21.74 22.06 3,569,465 -0.06(-0.27%)
Dec 21, 2021 21.03 22.17 20.91 22.12 5,370,656 +1.47(+7.13%)
Dec 20, 2021 20.42 20.71 19.90 20.65 6,110,057 -0.38(-1.80%)
Dec 17, 2021 20.98 21.79 20.89 21.03 5,685,873 -0.58(-2.67%)
Dec 16, 2021 22.48 22.83 21.50 21.60 4,518,186 -0.42(-1.90%)
Dec 15, 2021 20.89 22.15 20.48 22.02 6,963,983 +0.97(+4.63%)
Dec 14, 2021 20.94 21.43 20.85 21.05 3,665,784 -0.25(-1.17%)
Dec 13, 2021 21.87 22.15 21.18 21.30 4,092,923 -0.53(-2.41%)
Dec 10, 2021 22.63 22.65 21.79 21.82 4,808,668 -0.64(-2.83%)
Dec 09, 2021 23.02 23.19 22.22 22.46 4,386,881 -0.66(-2.84%)
Dec 08, 2021 23.45 23.70 23.00 23.12 3,264,991 -0.14(-0.60%)
Dec 07, 2021 22.83 23.46 22.69 23.25 5,174,272 +1.27(+5.79%)
Dec 06, 2021 21.61 22.09 20.82 21.98 5,922,994 +0.16(+0.73%)
Dec 03, 2021 22.99 23.49 21.53 21.82 5,876,162 -1.16(-5.06%)
Dec 02, 2021 22.27 23.07 22.04 22.99 4,938,145 +0.71(+3.17%)
Dec 01, 2021 23.56 23.72 22.27 22.28 5,541,282 -0.77(-3.32%)
Nov 30, 2021 24.50 24.74 22.67 23.05 8,998,695 -1.79(-7.21%)
Nov 29, 2021 24.46 24.96 24.15 24.84 4,454,162 +0.96(+4.01%)
Nov 26, 2021 23.85 24.11 23.20 23.88 4,912,785 -1.15(-4.60%)
Nov 24, 2021 25.04 25.23 24.71 25.03 2,825,064 -0.22(-0.86%)
Nov 23, 2021 24.99 25.96 24.94 25.25 6,767,795 +0.79(+3.24%)
Nov 22, 2021 25.24 25.32 24.42 24.45 6,551,560 -0.62(-2.49%)
Nov 19, 2021 25.77 25.94 24.97 25.08 7,825,238 -1.34(-5.07%)
Nov 18, 2021 25.98 26.45 25.74 26.42 4,020,802 +0.46(+1.76%)
Nov 17, 2021 25.99 26.72 25.66 25.96 4,269,046 -0.14(-0.53%)
Nov 16, 2021 26.92 27.05 25.92 26.10 4,486,597 -0.80(-2.99%)
Nov 15, 2021 27.42 27.73 26.57 26.90 3,456,809 -0.44(-1.60%)
Nov 12, 2021 27.05 27.74 26.72 27.34 3,338,265 +0.02(+0.07%)
Nov 11, 2021 26.38 27.83 26.23 27.32 5,319,834 +1.18(+4.51%)
Nov 10, 2021 27.18 26.14 6,453,076 -1.35(-4.91%)
Nov 09, 2021 27.79 27.89 26.77 27.49 5,408,977 -0.37(-1.32%)
Nov 08, 2021 27.21 28.25 26.78 27.85 9,075,680 +1.09(+4.08%)
Nov 05, 2021 26.98 27.07 26.19 26.76 3,671,390 -0.16(-0.59%)
Nov 04, 2021 27.28 27.42 26.50 26.92 6,504,744 -0.04(-0.15%)
Nov 03, 2021 25.40 27.37 25.28 26.96 11,966,207 +2.10(+8.46%)
Nov 02, 2021 24.79 24.87 24.20 24.86 3,761,102 -0.07(-0.28%)
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.