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 (%)
Jun 30, 2021 18.95 19.17 18.69 18.97 2,761,485 +0.04(+0.21%)
Jun 29, 2021 19.04 19.20 18.85 18.93 1,762,011 -0.11(-0.57%)
Jun 28, 2021 19.77 19.77 19.01 19.04 2,758,837 -0.69(-3.51%)
Jun 25, 2021 20.00 20.27 19.61 19.73 2,708,900 -0.08(-0.40%)
Jun 24, 2021 19.59 19.92 19.43 19.81 2,399,228 +0.33(+1.67%)
Jun 23, 2021 19.68 20.09 19.34 19.48 3,398,440 -0.10(-0.51%)
Jun 22, 2021 19.18 19.66 18.88 19.58 4,407,563 +0.32(+1.64%)
Jun 21, 2021 18.65 19.30 18.20 19.26 6,118,213 +0.65(+3.51%)
Jun 18, 2021 18.56 19.02 18.44 18.61 5,440,755 -0.47(-2.49%)
Jun 17, 2021 19.47 19.78 18.58 19.09 5,925,898 -0.97(-4.83%)
Jun 16, 2021 19.72 20.31 19.72 20.05 4,297,513 +0.10(+0.50%)
Jun 15, 2021 19.10 20.09 18.96 19.96 6,015,409 +0.91(+4.78%)
Jun 14, 2021 20.85 20.92 18.69 19.05 16,696,962 -2.12(-10.00%)
Jun 11, 2021 21.55 21.71 21.15 21.16 2,859,122 -0.23(-1.06%)
Jun 10, 2021 21.27 21.60 20.93 21.39 3,191,429 +0.28(+1.31%)
Jun 09, 2021 21.31 21.46 21.06 21.11 3,428,122 -0.19(-0.88%)
Jun 08, 2021 21.39 21.53 20.98 21.30 3,372,503 -0.05(-0.23%)
Jun 07, 2021 21.15 21.61 21.04 21.35 5,756,650 +0.17(+0.79%)
Jun 04, 2021 21.03 21.23 20.58 21.18 4,382,358 +0.44(+2.10%)
Jun 03, 2021 20.26 21.03 20.25 20.75 3,478,740 -0.14(-0.66%)
Jun 02, 2021 20.91 21.04 20.51 20.88 4,192,184 -0.02(-0.09%)
Jun 01, 2021 19.93 21.26 19.92 20.90 10,212,596 +1.16(+5.86%)
May 28, 2021 20.57 20.64 19.59 19.75 4,961,204 -0.59(-2.92%)
May 27, 2021 19.61 20.61 19.40 20.34 6,598,858 +0.90(+4.63%)
May 26, 2021 19.23 19.68 19.14 19.44 4,267,127 +0.37(+1.92%)
May 25, 2021 19.02 19.30 18.91 19.08 2,657,377 +0.04(+0.21%)
May 24, 2021 19.32 19.35 19.01 19.04 2,518,594 -0.22(-1.13%)
May 21, 2021 19.71 19.81 19.21 19.25 3,105,329 -0.20(-1.02%)
May 20, 2021 19.09 19.53 18.86 19.45 2,989,270 +0.37(+1.92%)
May 19, 2021 19.27 19.35 18.81 19.09 6,332,382 -0.71(-3.60%)
May 18, 2021 20.21 20.31 19.75 19.80 3,925,974 -0.33(-1.62%)
May 17, 2021 19.45 20.15 19.33 20.12 6,021,462 +0.68(+3.51%)
May 14, 2021 18.79 19.59 18.76 19.44 3,440,700 +0.96(+5.19%)
May 13, 2021 18.76 19.19 17.97 18.48 6,233,530 -0.55(-2.91%)
May 12, 2021 19.43 19.58 18.92 19.04 4,242,733 -0.39(-1.99%)
May 11, 2021 18.61 19.50 18.17 19.42 5,834,087 -0.01(-0.05%)
May 10, 2021 19.79 20.04 19.12 19.43 6,986,464 -0.43(-2.14%)
May 07, 2021 17.94 20.02 17.65 19.86 11,011,486 +1.90(+10.57%)
May 06, 2021 18.80 18.87 17.89 17.96 6,510,849 -0.76(-4.07%)
May 05, 2021 18.66 19.17 18.16 18.72 10,235,326 +0.74(+4.13%)
May 04, 2021 18.19 18.23 17.53 17.98 4,788,530 -0.32(-1.73%)
May 03, 2021 16.83 18.53 16.78 18.29 7,904,654 +1.67(+10.05%)
Apr 30, 2021 16.71 16.95 16.57 16.62 3,660,163 -0.23(-1.35%)
Apr 29, 2021 17.19 17.26 16.67 16.85 3,613,713 -0.23(-1.33%)
Apr 28, 2021 16.41 17.23 16.32 17.08 4,720,506 +0.50(+3.04%)
Apr 27, 2021 16.40 16.60 16.25 16.57 2,304,630 +0.29(+1.76%)
Apr 26, 2021 16.36 16.67 16.17 16.29 2,730,551 +0.06(+0.37%)
Apr 23, 2021 16.03 16.28 15.90 16.23 3,358,807 +0.29(+1.80%)
Apr 22, 2021 16.44 16.47 15.83 15.94 4,085,455 -0.36(-2.18%)
Apr 21, 2021 15.64 16.38 15.59 16.30 7,921,938 +0.49(+3.13%)
Apr 20, 2021 15.80 15.85 15.32 15.80 5,116,461 -0.23(-1.42%)
Apr 19, 2021 16.27 16.42 15.76 16.03 4,463,344 -0.20(-1.22%)
Apr 16, 2021 16.43 16.48 15.87 16.23 3,476,214 -0.18(-1.09%)
Apr 15, 2021 16.71 16.76 16.24 16.41 3,356,596 +0.03(+0.18%)
Apr 14, 2021 16.72 16.88 16.36 16.38 3,418,211 -0.23(-1.37%)
Apr 13, 2021 16.56 16.74 16.40 16.60 2,901,483 +0.04(+0.24%)
Apr 12, 2021 16.95 17.02 16.20 16.56 6,101,433 -0.45(-2.67%)
Apr 09, 2021 17.45 17.52 17.00 17.02 3,007,191 -0.43(-2.44%)
Apr 08, 2021 17.01 17.51 17.01 17.44 3,483,694 +0.32(+1.85%)
Apr 07, 2021 17.47 17.60 16.89 17.13 3,671,836 -0.43(-2.42%)
Apr 06, 2021 18.20 18.34 17.39 17.55 5,250,806 -0.57(-3.16%)
Apr 05, 2021 17.29 18.29 17.12 18.13 7,111,727 +1.07(+6.26%)
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.