Skip to main content

Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 24.38 24.38 23.97 24.20 1,511,709 +0.00(+0.00%)
Nov 23, 2022 23.96 24.29 23.77 24.20 2,281,715 +0.30(+1.26%)
Nov 22, 2022 23.43 23.99 23.22 23.90 3,901,743 +0.82(+3.55%)
Nov 21, 2022 23.32 23.48 22.57 23.08 5,598,282 -0.76(-3.19%)
Nov 18, 2022 23.51 23.86 23.22 23.84 3,958,827 +0.18(+0.76%)
Nov 17, 2022 23.64 23.77 23.32 23.66 4,074,727 -0.33(-1.38%)
Nov 16, 2022 24.54 24.74 23.92 23.99 3,191,847 -0.76(-3.07%)
Nov 15, 2022 24.66 25.14 24.32 24.75 4,619,801 +0.46(+1.89%)
Nov 14, 2022 24.32 24.48 23.91 24.29 3,736,468 -0.15(-0.61%)
Nov 11, 2022 24.33 25.05 24.22 24.44 5,723,494 +0.39(+1.62%)
Nov 10, 2022 24.47 24.61 23.53 24.05 6,267,594 +0.63(+2.69%)
Nov 09, 2022 24.18 24.41 23.32 23.42 5,347,722 -1.05(-4.29%)
Nov 08, 2022 23.92 24.70 23.68 24.47 4,467,998 +0.63(+2.64%)
Nov 07, 2022 23.26 24.01 22.97 23.84 6,027,580 +1.04(+4.56%)
Nov 04, 2022 23.74 23.99 22.34 22.80 7,647,967 -0.31(-1.34%)
Nov 03, 2022 22.84 23.77 22.82 23.11 4,215,960 +0.03(+0.13%)
Nov 02, 2022 23.67 23.03 23.08 5,135,100 -0.55(-2.33%)
Nov 01, 2022 24.35 24.55 23.57 23.63 4,366,149 -0.09(-0.38%)
Oct 31, 2022 23.95 24.20 23.05 23.72 7,242,097 -0.52(-2.15%)
Oct 28, 2022 24.01 24.43 23.15 24.24 8,098,101 +0.32(+1.34%)
Oct 27, 2022 25.68 25.94 23.89 23.92 8,848,401 -1.06(-4.24%)
Oct 26, 2022 24.58 25.23 24.50 24.98 6,859,324 +0.43(+1.75%)
Oct 25, 2022 23.88 24.66 23.78 24.55 6,062,188 +0.68(+2.85%)
Oct 24, 2022 23.71 23.95 23.20 23.87 5,864,028 +0.07(+0.29%)
Oct 21, 2022 23.15 23.88 22.95 23.80 5,967,442 +0.60(+2.59%)
Oct 20, 2022 22.77 23.71 22.65 23.20 7,373,863 +0.41(+1.80%)
Oct 19, 2022 23.41 23.41 22.70 22.79 6,832,518 -0.48(-2.06%)
Oct 18, 2022 23.02 23.48 22.58 23.27 10,633,715 +0.62(+2.74%)
Oct 17, 2022 21.87 23.05 21.81 22.65 12,545,048 +1.36(+6.39%)
Oct 14, 2022 22.46 22.60 21.02 21.29 16,133,490 -1.09(-4.87%)
Oct 13, 2022 21.80 22.72 21.58 22.38 18,494,112 +0.08(+0.36%)
Oct 12, 2022 22.43 22.71 21.42 22.30 47,918,576 -3.52(-13.63%)
Oct 11, 2022 25.51 26.38 25.00 25.82 5,965,333 +0.43(+1.69%)
Oct 10, 2022 26.83 27.02 25.36 25.39 6,008,364 -1.31(-4.91%)
Oct 07, 2022 26.71 27.42 26.48 26.70 3,850,608 -0.12(-0.45%)
Oct 06, 2022 27.52 27.87 26.80 26.82 4,176,484 -1.01(-3.63%)
Oct 05, 2022 27.60 28.04 26.98 27.83 3,753,501 -0.14(-0.50%)
Oct 04, 2022 28.35 28.43 27.60 27.97 5,718,566 +0.46(+1.67%)
Oct 03, 2022 27.26 28.09 27.18 27.51 4,965,667 +1.00(+3.77%)
Sep 30, 2022 26.65 27.59 26.23 26.51 5,510,644 -0.43(-1.60%)
Sep 29, 2022 27.27 27.30 26.61 26.94 3,346,692 -0.36(-1.32%)
Sep 28, 2022 26.61 27.56 26.21 27.30 6,385,254 +0.88(+3.33%)
Sep 27, 2022 25.83 26.78 25.61 26.42 7,820,854 +1.30(+5.18%)
Sep 26, 2022 25.06 25.95 24.97 25.12 5,854,078 -0.17(-0.67%)
Sep 23, 2022 26.34 26.35 24.66 25.29 8,856,990 -1.72(-6.37%)
Sep 22, 2022 27.65 27.88 26.75 27.01 4,527,149 -0.44(-1.60%)
Sep 21, 2022 28.52 28.60 27.36 27.45 5,026,966 -0.95(-3.35%)
Sep 20, 2022 27.99 29.01 27.55 28.40 5,653,992 +0.10(+0.35%)
Sep 19, 2022 27.20 28.53 27.15 28.30 3,503,892 +0.35(+1.25%)
Sep 16, 2022 28.27 28.43 27.35 27.95 9,215,527 -0.95(-3.29%)
Sep 15, 2022 30.01 30.39 28.55 28.90 7,205,109 -1.57(-5.15%)
Sep 14, 2022 29.78 30.86 29.63 30.47 6,434,219 +0.69(+2.32%)
Sep 13, 2022 29.19 30.41 29.05 29.78 6,413,432 -0.51(-1.68%)
Sep 12, 2022 30.51 30.64 29.67 30.29 4,034,104 +0.08(+0.26%)
Sep 09, 2022 30.76 31.29 29.86 30.21 7,439,225 +0.02(+0.07%)
Sep 08, 2022 29.34 30.69 29.28 30.19 6,673,160 +0.77(+2.62%)
Sep 07, 2022 28.51 29.69 28.12 29.42 5,646,619 +0.75(+2.62%)
Sep 06, 2022 29.61 30.75 28.32 28.67 13,470,089 -0.15(-0.52%)
Sep 02, 2022 29.02 29.48 28.25 28.82 6,653,878 +0.27(+0.95%)
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.