Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.36 24.88 23.15 24.03 11,868,053 -1.16(-4.59%)
Oct 28, 2021 24.85 25.31 24.62 25.19 5,522,548 +0.02(+0.08%)
Oct 27, 2021 25.20 26.78 24.72 25.17 7,022,960 -1.36(-5.14%)
Oct 26, 2021 26.18 26.53 4,177,780 +0.33(+1.25%)
Oct 25, 2021 25.90 26.73 25.88 26.20 4,736,844 +0.56(+2.20%)
Oct 22, 2021 25.69 26.02 24.91 25.64 5,000,824 -0.09(-0.35%)
Oct 21, 2021 26.40 26.57 25.63 25.73 5,047,003 -0.84(-3.16%)
Oct 20, 2021 26.08 26.62 25.52 26.57 5,636,425 +0.25(+0.94%)
Oct 19, 2021 26.72 27.11 25.95 26.32 8,081,335 +0.15(+0.57%)
Oct 18, 2021 25.81 26.83 25.64 26.18 14,536,211 +1.46(+5.92%)
Oct 15, 2021 25.22 25.23 24.40 24.71 6,602,142 -0.30(-1.19%)
Oct 14, 2021 25.41 25.54 24.58 25.01 9,337,418 -0.35(-1.37%)
Oct 13, 2021 24.03 25.59 23.66 25.35 15,194,898 +1.14(+4.70%)
Oct 12, 2021 21.39 24.26 21.23 24.22 15,786,751 +2.93(+13.75%)
Oct 11, 2021 21.36 21.60 20.92 21.29 5,023,197 +0.22(+1.03%)
Oct 08, 2021 22.29 22.54 21.03 21.07 5,391,699 -1.09(-4.91%)
Oct 07, 2021 21.70 22.37 21.41 22.16 4,817,147 +0.73(+3.41%)
Oct 06, 2021 21.16 21.63 20.73 21.43 6,243,613 -0.31(-1.41%)
Oct 05, 2021 21.75 22.20 21.41 21.74 5,105,017 +0.13(+0.59%)
Oct 04, 2021 22.33 22.97 21.44 21.61 10,751,517 -0.26(-1.18%)
Oct 01, 2021 21.61 21.94 20.93 21.86 6,743,547 +0.38(+1.75%)
Sep 30, 2021 20.50 21.89 20.22 21.49 13,839,403 +1.14(+5.59%)
Sep 29, 2021 20.81 20.91 20.11 20.35 4,511,199 -0.40(-1.91%)
Sep 28, 2021 20.99 21.51 20.41 20.75 8,718,066 +0.03(+0.14%)
Sep 27, 2021 20.04 20.84 19.76 20.72 10,696,541 +0.87(+4.38%)
Sep 24, 2021 20.63 20.76 19.69 19.85 11,084,132 -1.21(-5.73%)
Sep 23, 2021 21.07 21.16 20.32 21.05 7,978,948 +0.28(+1.33%)
Sep 22, 2021 21.23 21.80 20.78 20.78 7,236,058 -0.07(-0.33%)
Sep 21, 2021 21.45 21.76 20.76 20.85 7,878,040 -0.23(-1.08%)
Sep 20, 2021 21.24 21.46 20.40 21.07 14,013,427 -1.14(-5.12%)
Sep 17, 2021 23.59 24.07 21.97 22.21 14,699,562 -1.55(-6.53%)
Sep 16, 2021 24.21 24.25 23.60 23.76 8,673,937 -0.69(-2.83%)
Sep 15, 2021 24.60 25.06 23.97 24.45 13,002,100 +0.41(+1.69%)
Sep 14, 2021 24.44 24.72 23.39 24.05 14,467,535 -0.14(-0.57%)
Sep 13, 2021 25.35 26.27 24.02 24.19 28,513,658 +0.03(+0.12%)
Sep 10, 2021 22.86 24.80 22.47 24.16 23,137,500 +1.46(+6.45%)
Sep 09, 2021 22.45 22.91 21.77 22.69 8,480,404 +0.10(+0.44%)
Sep 08, 2021 22.86 22.86 21.43 22.60 13,342,217 -0.01(-0.04%)
Sep 07, 2021 21.50 22.80 21.38 22.61 14,180,355 +1.26(+5.88%)
Sep 03, 2021 20.93 22.13 20.67 21.35 14,910,254 +0.86(+4.20%)
Sep 02, 2021 19.27 20.51 19.25 20.49 14,216,931 +1.54(+8.14%)
Sep 01, 2021 18.44 19.04 18.36 18.95 6,743,660 +0.63(+3.46%)
Aug 31, 2021 17.86 18.42 17.75 18.31 3,985,979 +0.62(+3.52%)
Aug 30, 2021 17.81 17.93 17.53 17.69 2,245,506 +0.09(+0.51%)
Aug 27, 2021 16.97 17.90 16.97 17.60 3,043,184 +0.69(+4.09%)
Aug 26, 2021 16.96 17.22 16.80 16.91 2,225,483 -0.09(-0.52%)
Aug 25, 2021 16.99 17.24 16.83 17.00 1,918,101 +0.06(+0.35%)
Aug 24, 2021 16.82 17.11 16.70 16.94 3,118,412 +0.31(+1.84%)
Aug 23, 2021 16.26 16.84 16.26 16.63 3,737,330 +0.70(+4.41%)
Aug 20, 2021 15.43 16.07 15.20 15.93 4,203,408 +0.47(+3.07%)
Aug 19, 2021 15.61 15.73 15.17 15.46 5,893,368 -0.43(-2.68%)
Aug 18, 2021 15.80 16.17 15.71 15.88 3,436,533 -0.01(-0.06%)
Aug 17, 2021 16.14 16.26 15.76 15.89 2,833,085 -0.39(-2.37%)
Aug 16, 2021 16.25 16.39 15.92 16.28 3,260,152 -0.30(-1.79%)
Aug 13, 2021 16.96 17.11 16.54 16.57 1,847,742 -0.43(-2.50%)
Aug 12, 2021 17.10 17.32 16.86 17.00 1,337,713 -0.22(-1.26%)
Aug 11, 2021 17.39 17.44 16.97 17.22 2,309,179 -0.17(-0.97%)
Aug 10, 2021 16.91 17.53 16.80 17.38 3,502,996 +0.56(+3.35%)
Aug 09, 2021 16.93 17.06 16.72 16.82 1,994,543 -0.24(-1.39%)
Aug 06, 2021 16.92 17.14 16.67 17.06 2,287,789 +0.26(+1.53%)
Aug 05, 2021 16.67 17.17 16.61 16.80 2,400,677 +0.12(+0.71%)
Aug 04, 2021 17.06 17.16 16.66 16.68 3,445,514 -0.45(-2.65%)
Aug 03, 2021 17.22 17.30 16.85 17.14 3,488,398 -0.10(-0.57%)
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.