Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.61 21.82 21.41 21.64 2,611,525 +0.01(+0.05%)
Dec 30, 2021 21.83 22.06 21.54 21.63 3,501,962 -0.23(-1.04%)
Dec 29, 2021 22.03 22.37 21.64 21.86 2,793,173 -0.17(-0.77%)
Dec 28, 2021 22.82 23.03 21.94 22.03 3,311,827 -0.82(-3.60%)
Dec 27, 2021 22.19 22.86 22.03 22.85 3,574,889 +0.80(+3.65%)
Dec 23, 2021 22.19 22.31 21.97 22.05 2,312,612 +0.03(+0.14%)
Dec 22, 2021 22.03 22.17 21.70 22.02 3,576,822 -0.06(-0.27%)
Dec 21, 2021 20.98 22.13 20.87 22.08 5,381,725 +1.47(+7.13%)
Dec 20, 2021 20.38 20.67 19.86 20.61 6,122,651 -0.38(-1.80%)
Dec 17, 2021 20.93 21.75 20.85 20.98 5,697,592 -0.58(-2.67%)
Dec 16, 2021 22.43 22.78 21.46 21.56 4,527,498 -0.42(-1.90%)
Dec 15, 2021 20.85 22.11 20.44 21.98 6,978,336 +0.97(+4.63%)
Dec 14, 2021 20.89 21.39 20.81 21.00 3,673,340 -0.25(-1.17%)
Dec 13, 2021 21.83 22.11 21.13 21.25 4,101,359 -0.53(-2.41%)
Dec 10, 2021 22.58 22.61 21.74 21.78 4,818,579 -0.64(-2.83%)
Dec 09, 2021 22.97 23.15 22.17 22.41 4,395,923 -0.65(-2.84%)
Dec 08, 2021 23.41 23.65 22.95 23.07 3,271,721 -0.14(-0.60%)
Dec 07, 2021 22.78 23.41 22.64 23.21 5,184,936 +1.27(+5.79%)
Dec 06, 2021 21.57 22.05 20.78 21.94 5,935,202 +0.16(+0.73%)
Dec 03, 2021 22.94 23.44 21.49 21.78 5,888,273 -1.16(-5.06%)
Dec 02, 2021 22.22 23.02 22.00 22.94 4,948,323 +0.70(+3.17%)
Dec 01, 2021 23.51 23.67 22.22 22.23 5,552,703 -0.76(-3.32%)
Nov 30, 2021 24.45 24.68 22.62 23.00 9,017,242 -1.79(-7.21%)
Nov 29, 2021 24.41 24.91 24.10 24.78 4,463,342 +0.97(+4.08%)
Nov 26, 2021 23.78 24.04 23.14 23.81 4,926,397 -1.15(-4.60%)
Nov 24, 2021 24.97 25.16 24.64 24.96 2,832,892 -0.22(-0.86%)
Nov 23, 2021 24.92 25.89 24.87 25.18 6,786,548 +0.79(+3.24%)
Nov 22, 2021 25.17 25.25 24.36 24.39 6,569,714 -0.62(-2.49%)
Nov 19, 2021 25.70 25.87 24.90 25.01 7,846,920 -1.34(-5.07%)
Nov 18, 2021 25.91 26.37 25.67 26.34 4,031,944 +0.45(+1.76%)
Nov 17, 2021 25.92 26.65 25.59 25.89 4,280,875 -0.14(-0.53%)
Nov 16, 2021 26.85 26.98 25.85 26.03 4,499,029 -0.80(-2.99%)
Nov 15, 2021 27.34 27.65 26.50 26.83 3,466,387 -0.44(-1.60%)
Nov 12, 2021 26.98 27.66 26.65 27.26 3,347,515 +0.02(+0.07%)
Nov 11, 2021 26.30 27.76 26.16 27.24 5,334,574 +1.18(+4.51%)
Nov 10, 2021 27.10 26.07 6,470,956 -1.34(-4.91%)
Nov 09, 2021 27.72 27.82 26.70 27.41 5,423,965 -0.37(-1.32%)
Nov 08, 2021 27.13 28.17 26.71 27.78 9,100,828 +1.09(+4.08%)
Nov 05, 2021 26.91 27.00 26.12 26.69 3,681,563 -0.16(-0.59%)
Nov 04, 2021 27.20 27.34 26.42 26.85 6,522,768 -0.04(-0.15%)
Nov 03, 2021 25.33 27.29 25.21 26.89 11,999,364 +2.10(+8.46%)
Nov 02, 2021 24.72 24.80 24.13 24.79 3,771,523 -0.07(-0.28%)
Nov 01, 2021 24.31 25.07 24.64 24.86 4,911,475 +0.83(+3.46%)
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%)
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.