Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.96 43.57 42.86 43.10 2,620,757 +0.20(+0.47%)
Dec 28, 2023 43.30 43.54 42.83 42.90 3,993,030 -0.72(-1.65%)
Dec 27, 2023 43.84 44.25 43.57 43.62 2,192,210 -0.27(-0.62%)
Dec 26, 2023 43.90 44.02 43.28 43.89 2,287,260 +0.27(+0.62%)
Dec 22, 2023 43.89 44.49 43.55 43.62 4,003,144 -0.02(-0.05%)
Dec 21, 2023 42.67 43.91 42.66 43.64 4,663,952 +0.97(+2.27%)
Dec 20, 2023 43.76 43.77 42.64 42.67 7,625,575 -1.10(-2.51%)
Dec 19, 2023 46.53 46.74 43.33 43.77 11,113,609 -2.57(-5.55%)
Dec 18, 2023 45.37 46.95 45.37 46.34 5,452,762 +1.38(+3.07%)
Dec 15, 2023 46.36 46.76 44.72 44.96 5,044,062 -1.25(-2.71%)
Dec 14, 2023 46.05 46.58 44.11 46.21 7,920,339 +0.56(+1.23%)
Dec 13, 2023 46.00 46.16 44.53 45.65 6,405,091 -0.27(-0.59%)
Dec 12, 2023 44.96 45.97 44.68 45.92 4,866,211 +0.86(+1.91%)
Dec 11, 2023 45.12 45.42 44.66 45.06 4,276,654 -0.03(-0.07%)
Dec 08, 2023 44.35 45.27 44.24 45.09 3,746,422 +0.87(+1.97%)
Dec 07, 2023 44.91 44.95 44.05 44.22 4,572,216 -0.67(-1.49%)
Dec 06, 2023 45.67 46.17 44.60 44.89 3,582,902 -0.83(-1.82%)
Dec 05, 2023 45.92 46.05 45.26 45.72 3,058,092 -0.24(-0.52%)
Dec 04, 2023 46.45 46.57 45.71 45.96 3,975,173 +0.56(+1.23%)
Dec 01, 2023 45.72 46.76 45.26 45.40 5,041,499 -0.52(-1.13%)
Nov 30, 2023 44.15 46.09 44.05 45.92 4,924,469 +1.73(+3.91%)
Nov 29, 2023 45.23 45.33 44.03 44.19 5,071,112 -0.92(-2.04%)
Nov 28, 2023 45.36 45.48 44.61 45.11 4,166,271 -0.20(-0.44%)
Nov 27, 2023 44.77 45.59 44.59 45.31 4,093,108 +0.30(+0.66%)
Nov 24, 2023 45.19 45.60 44.78 45.01 1,876,947 +0.13(+0.29%)
Nov 22, 2023 44.71 45.04 43.84 44.88 3,358,896 +0.23(+0.51%)
Nov 21, 2023 45.18 45.71 44.03 44.65 5,120,604 -0.58(-1.28%)
Nov 20, 2023 44.59 45.32 44.44 45.23 3,901,775 +0.75(+1.68%)
Nov 17, 2023 44.13 44.87 43.87 44.48 5,233,349 +0.66(+1.50%)
Nov 16, 2023 42.94 44.10 42.92 43.82 4,690,531 +0.77(+1.78%)
Nov 15, 2023 44.00 44.12 42.85 43.06 4,246,676 -0.90(-2.04%)
Nov 14, 2023 43.85 44.05 42.59 43.95 4,858,774 +0.34(+0.78%)
Nov 13, 2023 42.40 44.23 42.40 43.61 5,754,423 +1.23(+2.89%)
Nov 10, 2023 42.21 42.71 41.53 42.39 4,176,801 +0.28(+0.66%)
Nov 09, 2023 40.83 42.61 40.70 42.11 5,951,848 +1.77(+4.38%)
Nov 08, 2023 40.98 41.27 39.97 40.34 4,993,667 -0.71(-1.72%)
Nov 07, 2023 40.39 41.41 39.54 41.05 4,612,425 +0.35(+0.86%)
Nov 06, 2023 42.15 42.22 40.60 40.70 4,003,736 -1.14(-2.72%)
Nov 03, 2023 42.74 42.91 41.65 41.84 5,527,869 -0.89(-2.08%)
Nov 02, 2023 41.36 43.00 41.25 42.73 7,344,365 +1.79(+4.36%)
Nov 01, 2023 41.35 41.58 40.21 40.94 5,126,114 +0.14(+0.34%)
Oct 31, 2023 39.67 41.40 38.90 40.80 13,184,692 +3.04(+8.06%)
Oct 30, 2023 38.15 38.60 37.04 37.76 4,880,891 -0.07(-0.18%)
Oct 27, 2023 38.51 38.73 37.71 37.83 3,516,784 -0.42(-1.10%)
Oct 26, 2023 38.90 39.17 37.33 38.25 6,339,679 -0.90(-2.29%)
Oct 25, 2023 39.16 39.66 38.63 39.15 4,701,786 +0.44(+1.13%)
Oct 24, 2023 38.44 39.33 38.08 38.71 4,787,125 +0.54(+1.41%)
Oct 23, 2023 37.68 38.57 36.96 38.17 2,826,206 +0.08(+0.21%)
Oct 20, 2023 38.49 38.71 37.40 38.09 4,744,183 -0.15(-0.39%)
Oct 19, 2023 37.58 38.91 36.81 38.24 6,153,832 +0.47(+1.24%)
Oct 18, 2023 37.79 38.28 37.30 37.77 4,224,080 +0.20(+0.53%)
Oct 17, 2023 35.97 38.13 35.88 37.57 7,043,089 +1.49(+4.12%)
Oct 16, 2023 36.50 36.71 35.70 36.08 3,951,701 -0.23(-0.63%)
Oct 13, 2023 36.31 36.66 35.68 36.31 5,341,452 +0.23(+0.64%)
Oct 12, 2023 37.34 37.37 35.70 36.08 4,515,716 -1.04(-2.79%)
Oct 11, 2023 37.58 37.62 36.24 37.12 5,297,254 -0.53(-1.40%)
Oct 10, 2023 37.40 38.22 37.39 37.65 4,299,928 +0.39(+1.04%)
Oct 09, 2023 37.82 37.82 36.05 37.26 4,239,595 -0.32(-0.85%)
Oct 06, 2023 37.20 38.09 36.80 37.58 5,134,996 +0.55(+1.48%)
Oct 05, 2023 35.72 37.29 35.72 37.03 5,802,380 +0.97(+2.68%)
Oct 04, 2023 36.64 36.64 35.09 36.06 8,980,671 -0.92(-2.48%)
Oct 03, 2023 37.24 38.05 36.82 36.98 5,591,053 -0.49(-1.30%)
Oct 02, 2023 39.54 39.67 36.96 37.47 11,310,808 -2.06(-5.22%)
Sep 29, 2023 40.99 41.11 39.42 39.53 8,437,004 -1.51(-3.67%)
Sep 28, 2023 40.82 42.05 40.60 41.04 7,524,165 +0.80(+1.98%)
Sep 27, 2023 40.80 41.34 39.45 40.24 5,239,030 -0.27(-0.66%)
Sep 26, 2023 41.10 41.48 40.26 40.51 4,752,408 -0.87(-2.10%)
Sep 25, 2023 40.06 41.59 41.37 41.38 8,579,748 +1.51(+3.78%)
Sep 22, 2023 39.14 40.43 39.14 39.87 5,586,263 +1.21(+3.12%)
Sep 21, 2023 38.94 39.21 38.17 38.67 3,681,405 -0.73(-1.85%)
Sep 20, 2023 38.90 40.18 38.90 39.40 3,712,283 +0.36(+0.92%)
Sep 19, 2023 40.54 40.75 38.72 39.04 6,171,980 -1.27(-3.14%)
Sep 18, 2023 40.32 40.42 39.60 40.30 5,219,783 +0.11(+0.27%)
Sep 15, 2023 40.02 41.54 39.97 40.19 9,156,164 +0.41(+1.03%)
Sep 14, 2023 39.49 39.90 38.89 39.78 8,313,464 +0.96(+2.47%)
Sep 13, 2023 38.37 39.35 38.20 38.83 5,587,518 +0.79(+2.07%)
Sep 12, 2023 37.32 38.52 37.30 38.04 3,593,339 +0.65(+1.73%)
Sep 11, 2023 36.94 37.53 36.81 37.39 3,836,559 +0.44(+1.19%)
Sep 08, 2023 37.30 37.47 36.66 36.95 1,789,850 -0.05(-0.13%)
Sep 07, 2023 36.38 37.18 36.34 37.00 2,775,214 +0.26(+0.71%)
Sep 06, 2023 36.92 37.26 36.21 36.74 2,556,803 -0.30(-0.81%)
Sep 05, 2023 36.63 37.32 35.80 37.04 4,614,180 -0.21(-0.56%)
Sep 01, 2023 37.27 37.78 37.03 37.25 3,359,673 +0.35(+0.95%)
Aug 31, 2023 37.05 37.24 36.44 36.90 3,731,362 +0.06(+0.16%)
Aug 30, 2023 36.59 37.30 36.35 36.84 3,184,522 +0.43(+1.18%)
Aug 29, 2023 36.47 36.73 36.14 36.41 2,802,880 -0.09(-0.25%)
Aug 28, 2023 36.28 36.68 36.09 36.50 3,040,968 +0.22(+0.60%)
Aug 25, 2023 35.89 36.43 35.06 36.28 4,103,138 +0.65(+1.82%)
Aug 24, 2023 35.84 36.18 35.49 35.64 2,877,109 -0.23(-0.64%)
Aug 23, 2023 35.84 36.38 35.73 35.86 4,767,782 -0.24(-0.66%)
Aug 22, 2023 36.10 36.18 35.58 36.10 3,290,409 +0.15(+0.42%)
Aug 21, 2023 35.01 36.11 34.86 35.95 7,326,395 +1.38(+3.98%)
Aug 18, 2023 33.57 34.77 33.54 34.58 3,899,786 +0.65(+1.91%)
Aug 17, 2023 34.25 34.40 33.86 33.93 2,799,064 -0.04(-0.12%)
Aug 16, 2023 33.83 34.54 33.78 33.97 2,836,768 +0.17(+0.50%)
Aug 15, 2023 34.53 34.61 33.72 33.80 2,771,403 -0.91(-2.61%)
Aug 14, 2023 34.57 35.10 34.07 34.71 2,560,900 +0.00(+0.00%)
Aug 11, 2023 33.91 35.00 33.87 34.71 3,722,135 +0.61(+1.78%)
Aug 10, 2023 34.49 34.79 33.82 34.10 3,932,537 -0.07(-0.20%)
Aug 09, 2023 34.14 34.40 33.90 34.17 2,823,937 +0.26(+0.76%)
Aug 08, 2023 33.27 33.99 32.80 33.91 3,036,180 +0.07(+0.21%)
Aug 07, 2023 33.65 34.42 33.59 33.84 3,015,385 +0.43(+1.28%)
Aug 04, 2023 33.57 34.04 33.10 33.41 3,777,271 -0.22(-0.65%)
Aug 03, 2023 33.38 33.92 32.83 33.63 5,513,961 +0.50(+1.50%)
Aug 02, 2023 33.24 33.47 31.50 33.13 11,963,977 -1.32(-3.82%)
Aug 01, 2023 34.76 34.78 34.08 34.45 4,576,895 -0.62(-1.76%)
Jul 31, 2023 34.29 35.14 33.97 35.07 5,499,892 +1.19(+3.50%)
Jul 28, 2023 33.01 33.89 33.01 33.88 2,804,353 +0.99(+3.00%)
Jul 27, 2023 33.87 33.96 32.84 32.89 3,364,886 -0.76(-2.25%)
Jul 26, 2023 33.59 33.78 32.70 33.65 4,058,548 +0.21(+0.63%)
Jul 25, 2023 33.00 33.83 32.68 33.44 4,496,779 +0.56(+1.70%)
Jul 24, 2023 32.48 33.27 32.38 32.88 3,624,840 +0.33(+1.01%)
Jul 21, 2023 32.91 33.02 32.28 32.55 3,894,144 -0.22(-0.67%)
Jul 20, 2023 32.66 33.16 32.50 32.77 2,789,247 -0.06(-0.18%)
Jul 19, 2023 33.18 33.39 32.34 32.83 3,663,087 -0.02(-0.06%)
Jul 18, 2023 31.62 32.94 31.51 32.85 6,074,697 +1.31(+4.14%)
Jul 17, 2023 31.36 31.71 31.10 31.55 2,604,702 +0.09(+0.29%)
Jul 14, 2023 32.28 32.28 31.30 31.46 2,499,039 -0.80(-2.47%)
Jul 13, 2023 31.75 32.66 31.67 32.25 5,232,743 +0.89(+2.83%)
Jul 12, 2023 31.37 31.80 31.33 31.37 2,870,537 +0.24(+0.77%)
Jul 11, 2023 30.29 31.18 30.25 31.13 3,311,188 +0.86(+2.83%)
Jul 10, 2023 29.42 30.34 29.30 30.27 2,926,397 +0.76(+2.57%)
Jul 07, 2023 29.29 29.93 29.21 29.51 2,982,258 +0.30(+1.02%)
Jul 06, 2023 30.20 30.37 29.10 29.21 4,944,208 -1.21(-3.97%)
Jul 05, 2023 30.52 30.66 30.02 30.42 4,035,088 -0.24(-0.78%)
Jul 03, 2023 31.15 31.27 30.37 30.66 2,179,270 -0.59(-1.88%)
Jun 30, 2023 30.91 31.34 30.82 31.25 4,102,355 +0.45(+1.46%)
Jun 29, 2023 29.99 31.02 29.93 30.80 5,451,694 +0.86(+2.86%)
Jun 28, 2023 29.47 30.10 29.17 29.94 3,741,922 +0.44(+1.49%)
Jun 27, 2023 29.96 30.04 29.24 29.50 4,215,797 -0.33(-1.10%)
Jun 26, 2023 29.77 30.21 29.65 29.83 3,914,769 +0.01(+0.03%)
Jun 23, 2023 30.35 30.40 29.80 29.82 4,734,642 -0.97(-3.14%)
Jun 22, 2023 30.82 31.10 30.52 30.79 3,552,471 -0.48(-1.53%)
Jun 21, 2023 31.66 31.76 31.24 31.27 4,043,499 -0.60(-1.88%)
Jun 20, 2023 31.90 32.19 31.31 31.87 4,616,955 +0.19(+0.60%)
Jun 16, 2023 31.65 31.91 31.40 31.68 4,308,562 +0.12(+0.38%)
Jun 15, 2023 30.85 31.85 30.83 31.56 4,887,429 +4.16(+15.18%)
May 08, 2023 27.71 27.85 27.31 27.40 2,854,099 -0.09(-0.33%)
May 05, 2023 26.83 27.64 26.83 27.49 2,798,306 +0.95(+3.57%)
May 04, 2023 26.65 26.85 26.44 26.54 3,323,992 -0.21(-0.78%)
May 03, 2023 26.85 27.26 26.61 26.75 4,143,208 -0.10(-0.37%)
May 02, 2023 27.43 27.68 26.58 26.85 4,782,035 -0.82(-2.96%)
May 01, 2023 27.40 28.08 27.33 27.67 5,996,568 +0.25(+0.91%)
Apr 28, 2023 26.84 27.60 25.65 27.42 6,831,937 +0.88(+3.31%)
Apr 27, 2023 26.45 26.78 26.27 26.54 4,194,681 +0.37(+1.41%)
Apr 26, 2023 26.06 27.05 25.96 26.17 4,618,359 +0.14(+0.54%)
Apr 25, 2023 25.43 26.12 25.35 26.03 3,589,748 +0.57(+2.23%)
Apr 24, 2023 25.31 25.64 25.29 25.46 1,805,978 +0.04(+0.16%)
Apr 21, 2023 25.39 25.66 25.15 25.42 2,354,862 -0.07(-0.27%)
Apr 20, 2023 25.19 25.53 25.04 25.49 3,752,291 +0.00(+0.00%)
Apr 19, 2023 25.59 25.74 25.35 25.49 2,731,440 -0.43(-1.65%)
Apr 18, 2023 26.03 26.13 25.49 25.92 3,245,962 -0.05(-0.19%)
Apr 17, 2023 26.27 26.35 25.77 25.97 2,427,013 -0.16(-0.61%)
Apr 14, 2023 26.20 26.42 25.70 26.13 2,908,894 -0.19(-0.72%)
Apr 13, 2023 25.44 26.64 25.44 26.32 4,468,278 +1.06(+4.18%)
Apr 12, 2023 25.51 25.58 25.11 25.26 3,244,447 +0.01(+0.04%)
Apr 11, 2023 25.39 25.47 25.05 25.25 3,732,471 +0.06(+0.24%)
Apr 10, 2023 25.03 25.25 24.83 25.19 2,075,602 +0.01(+0.04%)
Apr 06, 2023 24.93 25.20 24.57 25.18 2,144,772 +0.15(+0.60%)
Apr 05, 2023 25.28 25.80 24.93 25.03 3,480,705 -0.30(-1.18%)
Apr 04, 2023 26.04 26.17 25.02 25.33 4,864,821 -0.79(-3.02%)
Apr 03, 2023 26.57 26.60 25.93 26.12 3,438,420 +0.02(+0.08%)
Mar 31, 2023 26.19 26.34 25.86 26.10 4,043,490 -0.07(-0.27%)
Mar 30, 2023 25.99 26.32 25.80 26.17 2,825,105 +0.36(+1.39%)
Mar 29, 2023 25.64 26.13 25.33 25.81 3,597,104 +0.57(+2.25%)
Mar 28, 2023 24.59 25.25 24.58 25.24 2,353,776 +0.69(+2.80%)
Mar 27, 2023 24.58 24.67 24.33 24.55 3,840,285 +0.58(+2.41%)
Mar 24, 2023 23.91 24.10 23.67 23.98 3,668,315 -0.35(-1.44%)
Mar 23, 2023 24.68 25.24 24.08 24.33 3,925,365 -0.21(-0.85%)
Mar 22, 2023 25.33 25.39 24.51 24.53 2,434,552 -0.80(-3.15%)
Mar 21, 2023 25.13 25.48 24.90 25.33 3,695,098 +0.53(+2.13%)
Mar 20, 2023 25.07 25.17 24.65 24.80 3,499,791 -0.07(-0.28%)
Mar 17, 2023 24.38 24.94 24.16 24.87 3,846,180 +0.33(+1.34%)
Mar 16, 2023 24.12 24.92 23.79 24.54 4,189,230 +0.26(+1.07%)
Mar 15, 2023 24.54 24.66 23.63 24.29 7,646,096 -1.14(-4.47%)
Mar 14, 2023 25.62 25.82 25.17 25.42 4,049,903 +0.12(+0.47%)
Mar 13, 2023 24.93 26.15 24.60 25.30 5,669,475 -0.08(-0.31%)
Mar 10, 2023 26.07 26.22 25.25 25.38 6,161,884 -0.85(-3.23%)
Mar 09, 2023 26.14 26.42 25.69 26.23 6,441,036 +0.15(+0.57%)
Mar 08, 2023 26.15 26.44 25.76 26.08 5,064,174 -0.20(-0.76%)
Mar 07, 2023 26.93 27.04 26.06 26.28 6,585,951 -0.92(-3.37%)
Mar 06, 2023 28.03 28.13 27.16 27.20 4,192,791 -1.04(-3.67%)
Mar 03, 2023 28.01 28.50 27.81 28.23 3,709,272 +0.48(+1.72%)
Mar 02, 2023 27.58 27.95 27.37 27.76 2,856,639 -0.08(-0.29%)
Mar 01, 2023 27.31 27.94 27.26 27.84 3,691,407 +0.57(+2.08%)
Feb 28, 2023 27.78 27.88 27.24 27.27 4,381,852 -0.42(-1.51%)
Feb 27, 2023 27.28 27.85 27.11 27.69 3,383,100 +0.47(+1.72%)
Feb 24, 2023 26.81 27.34 26.58 27.22 3,220,698 +0.20(+0.74%)
Feb 23, 2023 27.39 27.40 26.78 27.02 2,574,383 -0.04(-0.15%)
Feb 22, 2023 27.09 27.30 26.40 27.06 4,475,708 -0.01(-0.04%)
Feb 21, 2023 28.31 28.59 27.06 27.07 6,511,751 -1.65(-5.73%)
Feb 17, 2023 28.39 28.74 27.98 28.71 4,137,618 +0.04(+0.14%)
Feb 16, 2023 29.12 29.50 28.65 28.67 4,858,902 -0.87(-2.94%)
Feb 15, 2023 28.72 29.65 28.66 29.54 3,970,624 +0.46(+1.58%)
Feb 14, 2023 28.62 29.27 28.26 29.08 4,496,599 +0.24(+0.83%)
Feb 13, 2023 29.11 29.18 28.44 28.84 4,109,625 -0.29(-0.99%)
Feb 10, 2023 28.80 29.57 28.63 29.13 6,141,673 +0.69(+2.42%)
Feb 09, 2023 28.82 29.46 27.94 28.44 8,926,017 +1.20(+4.39%)
Feb 08, 2023 27.67 27.89 27.20 27.25 4,152,156 -0.44(-1.58%)
Feb 07, 2023 27.15 27.79 27.00 27.69 3,752,951 +0.49(+1.80%)
Feb 06, 2023 27.45 27.63 27.04 27.20 3,834,846 -0.49(-1.77%)
Feb 03, 2023 28.05 28.59 27.51 27.69 5,874,937 -0.71(-2.49%)
Feb 02, 2023 28.76 29.29 28.04 28.39 6,758,248 -0.19(-0.66%)
Feb 01, 2023 27.89 28.94 27.67 28.58 6,880,952 +0.65(+2.32%)
Jan 31, 2023 27.74 28.08 27.42 27.94 5,460,669 +0.20(+0.72%)
Jan 30, 2023 27.26 28.16 27.15 27.74 6,145,618 +0.18(+0.65%)
Jan 27, 2023 26.83 28.10 26.78 27.56 7,635,085 +0.64(+2.37%)
Jan 26, 2023 27.60 27.67 26.75 26.92 3,803,091 -0.35(-1.28%)
Jan 25, 2023 26.53 27.38 26.51 27.27 3,762,835 +0.38(+1.41%)
Jan 24, 2023 26.77 26.92 26.03 26.89 3,109,219 +0.09(+0.34%)
Jan 23, 2023 26.23 26.80 26.04 26.80 3,558,039 +0.57(+2.17%)
Jan 20, 2023 25.33 26.76 25.28 26.23 7,326,926 +0.98(+3.87%)
Jan 19, 2023 24.41 25.31 24.33 25.25 3,216,503 +0.71(+2.88%)
Jan 18, 2023 25.61 25.61 24.53 24.54 4,964,537 -0.81(-3.19%)
Jan 17, 2023 25.54 25.59 25.23 25.35 2,937,886 -0.07(-0.27%)
Jan 13, 2023 25.24 25.50 24.99 25.42 2,979,425 -0.13(-0.51%)
Jan 12, 2023 25.43 25.61 24.96 25.55 3,454,499 +0.24(+0.95%)
Jan 11, 2023 25.41 25.52 24.92 25.31 4,251,090 +0.05(+0.20%)
Jan 10, 2023 24.84 25.28 24.67 25.26 3,436,790 +0.44(+1.77%)
Jan 09, 2023 24.68 25.34 24.47 24.82 5,551,931 +0.45(+1.84%)
Jan 06, 2023 23.06 24.50 23.03 24.38 6,340,194 +1.58(+6.91%)
Jan 05, 2023 22.41 22.90 22.10 22.80 3,587,423 +0.34(+1.51%)
Jan 04, 2023 22.80 22.93 22.34 22.46 4,362,725 -0.42(-1.83%)
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.