Skip to main content

Cameco Corporation (NY: CCJ )

41.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 40.93 42.16 40.71 41.15 7,504,203 +0.80(+1.98%)
Sep 27, 2023 40.91 41.45 39.55 40.35 5,225,130 -0.27(-0.66%)
Sep 26, 2023 41.21 41.59 40.37 40.62 4,739,800 -0.87(-2.10%)
Sep 25, 2023 40.17 41.70 41.48 41.49 8,556,985 +1.51(+3.78%)
Sep 22, 2023 39.24 40.54 39.24 39.98 5,571,442 +1.21(+3.12%)
Sep 21, 2023 39.04 39.31 38.27 38.77 3,671,638 -0.73(-1.85%)
Sep 20, 2023 39.00 40.29 39.00 39.50 3,702,434 +0.36(+0.92%)
Sep 19, 2023 40.65 40.86 38.82 39.14 6,155,605 -1.27(-3.14%)
Sep 18, 2023 40.43 40.53 39.71 40.41 5,205,935 +0.11(+0.27%)
Sep 15, 2023 40.13 41.65 40.08 40.30 9,131,872 +0.41(+1.03%)
Sep 14, 2023 39.60 40.01 38.99 39.89 8,291,408 +0.96(+2.47%)
Sep 13, 2023 38.47 39.45 38.30 38.93 5,572,694 +0.79(+2.07%)
Sep 12, 2023 37.42 38.62 37.40 38.14 3,583,806 +0.65(+1.73%)
Sep 11, 2023 37.04 37.63 36.91 37.49 3,826,381 +0.44(+1.19%)
Sep 08, 2023 37.40 37.57 36.76 37.05 1,785,102 -0.05(-0.13%)
Sep 07, 2023 36.48 37.28 36.44 37.10 2,767,851 +0.26(+0.71%)
Sep 06, 2023 37.02 37.36 36.31 36.84 2,550,020 -0.30(-0.81%)
Sep 05, 2023 36.73 37.42 35.90 37.14 4,601,938 -0.21(-0.56%)
Sep 01, 2023 37.37 37.88 37.13 37.35 3,350,760 +0.35(+0.95%)
Aug 31, 2023 37.15 37.34 36.54 37.00 3,721,463 +0.06(+0.16%)
Aug 30, 2023 36.69 37.40 36.45 36.94 3,176,073 +0.43(+1.18%)
Aug 29, 2023 36.57 36.83 36.23 36.51 2,795,444 -0.09(-0.25%)
Aug 28, 2023 36.38 36.78 36.19 36.60 3,032,900 +0.22(+0.60%)
Aug 25, 2023 35.99 36.52 35.15 36.38 4,092,252 +0.65(+1.82%)
Aug 24, 2023 35.94 36.27 35.58 35.73 2,869,476 -0.23(-0.64%)
Aug 23, 2023 35.94 36.48 35.83 35.96 4,755,133 -0.24(-0.66%)
Aug 22, 2023 36.20 36.28 35.67 36.20 3,281,680 +0.15(+0.42%)
Aug 21, 2023 35.10 36.21 34.95 36.05 7,306,957 +1.38(+3.98%)
Aug 18, 2023 33.66 34.86 33.63 34.67 3,889,440 +0.65(+1.91%)
Aug 17, 2023 34.34 34.49 33.95 34.02 2,791,638 -0.04(-0.12%)
Aug 16, 2023 33.92 34.63 33.87 34.06 2,829,242 +0.17(+0.50%)
Aug 15, 2023 34.62 34.70 33.80 33.89 2,764,051 -0.91(-2.61%)
Aug 14, 2023 34.66 35.19 34.16 34.80 2,554,106 +0.00(+0.00%)
Aug 11, 2023 34.00 35.09 33.96 34.80 3,712,260 +0.61(+1.78%)
Aug 10, 2023 34.58 34.88 33.91 34.19 3,922,104 -0.07(-0.20%)
Aug 09, 2023 34.23 34.49 33.99 34.26 2,816,445 +0.26(+0.76%)
Aug 08, 2023 33.36 34.08 32.89 34.00 3,028,125 +0.07(+0.21%)
Aug 07, 2023 33.74 34.51 33.67 33.93 3,007,385 +0.43(+1.28%)
Aug 04, 2023 33.66 34.13 33.19 33.50 3,767,250 -0.22(-0.65%)
Aug 03, 2023 33.47 34.01 32.92 33.72 5,499,332 +0.50(+1.51%)
Aug 02, 2023 33.33 33.56 31.58 33.22 11,932,235 -1.32(-3.82%)
Aug 01, 2023 34.85 34.87 34.17 34.54 4,564,752 -0.62(-1.76%)
Jul 31, 2023 34.38 35.23 34.06 35.16 5,485,300 +1.19(+3.50%)
Jul 28, 2023 33.10 33.98 33.10 33.97 2,796,913 +0.99(+3.00%)
Jul 27, 2023 33.96 34.05 32.93 32.98 3,355,959 -0.76(-2.25%)
Jul 26, 2023 33.68 33.87 32.79 33.74 4,047,781 +0.21(+0.63%)
Jul 25, 2023 33.09 33.92 32.77 33.53 4,484,849 +0.56(+1.70%)
Jul 24, 2023 32.57 33.35 32.47 32.97 3,615,223 +0.33(+1.01%)
Jul 21, 2023 33.00 33.11 32.37 32.64 3,883,813 -0.22(-0.67%)
Jul 20, 2023 32.75 33.25 32.58 32.86 2,781,847 -0.06(-0.18%)
Jul 19, 2023 33.27 33.48 32.43 32.92 3,653,369 -0.02(-0.06%)
Jul 18, 2023 31.70 33.03 31.59 32.94 6,058,580 +1.31(+4.14%)
Jul 17, 2023 31.44 31.80 31.18 31.63 2,597,792 +0.09(+0.29%)
Jul 14, 2023 32.37 32.37 31.38 31.54 2,492,409 -0.80(-2.47%)
Jul 13, 2023 31.83 32.75 31.75 32.34 5,218,860 +0.89(+2.83%)
Jul 12, 2023 31.45 31.88 31.41 31.45 2,862,921 +0.24(+0.77%)
Jul 11, 2023 30.37 31.26 30.33 31.21 3,302,403 +0.86(+2.83%)
Jul 10, 2023 29.50 30.42 29.38 30.35 2,918,633 +0.76(+2.57%)
Jul 07, 2023 29.37 30.00 29.29 29.59 2,974,346 +0.30(+1.02%)
Jul 06, 2023 30.28 30.45 29.17 29.29 4,931,091 -1.21(-3.97%)
Jul 05, 2023 30.60 30.74 30.10 30.50 4,024,383 -0.24(-0.78%)
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.