Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.73 17.81 17.45 17.65 2,808,557 -0.25(-1.39%)
Jul 29, 2021 17.77 18.24 17.51 17.90 2,755,220 +0.37(+2.09%)
Jul 28, 2021 16.96 17.96 16.90 17.53 4,482,667 +0.63(+3.76%)
Jul 27, 2021 17.11 17.14 16.72 16.90 3,208,888 -0.33(-1.90%)
Jul 26, 2021 17.03 17.48 16.94 17.22 2,877,402 +0.29(+1.70%)
Jul 23, 2021 17.19 17.30 16.89 16.94 2,248,595 -0.19(-1.10%)
Jul 22, 2021 17.21 17.25 16.87 17.12 1,791,687 -0.02(-0.12%)
Jul 21, 2021 16.82 17.33 16.76 17.14 3,016,660 +0.55(+3.29%)
Jul 20, 2021 16.23 16.72 16.01 16.60 3,665,130 +0.29(+1.76%)
Jul 19, 2021 16.07 16.31 15.87 16.31 5,407,642 -0.38(-2.26%)
Jul 16, 2021 17.36 17.43 16.47 16.69 5,373,903 -0.55(-3.16%)
Jul 15, 2021 17.24 17.64 16.87 17.23 7,714,232 -0.13(-0.74%)
Jul 14, 2021 17.70 18.07 17.24 17.36 3,169,329 -0.24(-1.35%)
Jul 13, 2021 17.74 17.89 17.51 17.60 4,234,171 -0.28(-1.55%)
Jul 12, 2021 18.08 18.13 17.77 17.88 3,116,591 -0.30(-1.64%)
Jul 09, 2021 18.02 18.43 17.84 18.18 3,659,331 +0.24(+1.33%)
Jul 08, 2021 18.06 18.23 17.68 17.94 4,863,215 -0.66(-3.57%)
Jul 07, 2021 18.71 19.07 18.20 18.60 2,886,730 +0.02(+0.11%)
Jul 06, 2021 19.05 19.07 18.33 18.58 3,334,136 -0.41(-2.14%)
Jul 02, 2021 19.22 19.48 18.46 18.99 2,823,746 -0.23(-1.19%)
Jul 01, 2021 19.35 19.57 18.54 19.22 4,084,407 +0.20(+1.04%)
Jun 30, 2021 19.00 19.22 18.75 19.02 2,753,855 +0.04(+0.21%)
Jun 29, 2021 19.09 19.26 18.90 18.98 1,757,142 -0.11(-0.57%)
Jun 28, 2021 19.83 19.83 19.06 19.09 2,751,214 -0.69(-3.51%)
Jun 25, 2021 20.06 20.33 19.67 19.78 2,701,415 -0.08(-0.40%)
Jun 24, 2021 19.64 19.98 19.48 19.86 2,392,598 +0.33(+1.67%)
Jun 23, 2021 19.73 20.15 19.40 19.53 3,389,050 -0.10(-0.50%)
Jun 22, 2021 19.24 19.71 18.93 19.63 4,395,384 +0.32(+1.64%)
Jun 21, 2021 18.70 19.36 18.26 19.32 6,101,307 +0.65(+3.51%)
Jun 18, 2021 18.61 19.07 18.49 18.66 5,425,721 -0.48(-2.49%)
Jun 17, 2021 19.52 19.83 18.63 19.14 5,909,523 -0.97(-4.83%)
Jun 16, 2021 19.77 20.37 19.77 20.11 4,285,638 +0.10(+0.50%)
Jun 15, 2021 19.16 20.15 19.01 20.01 5,998,787 +0.91(+4.78%)
Jun 14, 2021 20.90 20.98 18.74 19.10 16,650,825 -2.12(-10.00%)
Jun 11, 2021 21.61 21.77 21.21 21.22 2,851,221 -0.23(-1.06%)
Jun 10, 2021 21.33 21.66 20.99 21.45 3,182,610 +0.28(+1.31%)
Jun 09, 2021 21.37 21.52 21.12 21.17 3,418,649 -0.19(-0.88%)
Jun 08, 2021 21.45 21.59 21.04 21.36 3,363,184 -0.05(-0.23%)
Jun 07, 2021 21.21 21.67 21.10 21.41 5,740,743 +0.17(+0.79%)
Jun 04, 2021 21.09 21.28 20.64 21.24 4,370,249 +0.44(+2.10%)
Jun 03, 2021 20.32 21.09 20.30 20.80 3,469,127 -0.14(-0.66%)
Jun 02, 2021 20.97 21.10 20.57 20.94 4,180,600 -0.02(-0.09%)
Jun 01, 2021 19.98 21.31 19.97 20.96 10,184,377 +1.16(+5.86%)
May 28, 2021 20.63 20.69 19.64 19.80 4,947,495 -0.60(-2.92%)
May 27, 2021 19.66 20.66 19.46 20.40 6,580,624 +0.90(+4.63%)
May 26, 2021 19.29 19.74 19.20 19.49 4,255,336 +0.37(+1.92%)
May 25, 2021 19.07 19.36 18.96 19.13 2,650,034 +0.04(+0.21%)
May 24, 2021 19.38 19.41 19.06 19.09 2,511,635 -0.22(-1.13%)
May 21, 2021 19.76 19.86 19.26 19.31 3,096,748 -0.20(-1.02%)
May 20, 2021 19.14 19.58 18.91 19.50 2,981,010 +0.37(+1.92%)
May 19, 2021 19.33 19.41 18.87 19.14 6,314,884 -0.71(-3.60%)
May 18, 2021 20.27 20.37 19.80 19.85 3,915,126 -0.33(-1.62%)
May 17, 2021 19.50 20.21 19.39 20.18 6,004,824 +0.68(+3.51%)
May 14, 2021 18.84 19.64 18.81 19.49 3,431,192 +0.96(+5.19%)
May 13, 2021 18.81 19.25 18.02 18.53 6,216,305 -0.56(-2.91%)
May 12, 2021 19.48 19.63 18.97 19.09 4,231,010 -0.39(-1.99%)
May 11, 2021 18.66 19.55 18.22 19.48 5,817,966 -0.01(-0.05%)
May 10, 2021 19.84 20.10 19.18 19.48 6,967,159 -0.43(-2.14%)
May 07, 2021 17.99 20.08 17.70 19.91 10,981,058 +1.90(+10.57%)
May 06, 2021 18.85 18.92 17.94 18.01 6,492,858 -0.76(-4.07%)
May 05, 2021 18.71 19.23 18.21 18.77 10,207,043 +0.74(+4.13%)
May 04, 2021 18.24 18.29 17.58 18.03 4,775,298 -0.32(-1.73%)
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.