Skip to main content

Cameco Corporation (NY: CCJ )

43.04 +0.33 (+0.77%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 17.93 18.21 17.17 17.24 3,118,351 -0.37(-2.08%)
Jul 30, 2021 17.68 17.77 17.40 17.60 2,816,339 -0.25(-1.38%)
Jul 29, 2021 17.72 18.19 17.46 17.85 2,762,855 +0.37(+2.09%)
Jul 28, 2021 16.91 17.91 16.85 17.48 4,495,088 +0.63(+3.76%)
Jul 27, 2021 17.06 17.10 16.68 16.85 3,217,779 -0.33(-1.90%)
Jul 26, 2021 16.98 17.43 16.89 17.18 2,885,375 +0.29(+1.70%)
Jul 23, 2021 17.15 17.26 16.85 16.89 2,254,826 -0.19(-1.10%)
Jul 22, 2021 17.17 17.21 16.82 17.08 1,796,652 -0.02(-0.12%)
Jul 21, 2021 16.77 17.29 16.71 17.10 3,025,018 +0.54(+3.29%)
Jul 20, 2021 16.19 16.67 15.97 16.55 3,675,286 +0.29(+1.76%)
Jul 19, 2021 16.03 16.27 15.82 16.27 5,422,626 -0.38(-2.26%)
Jul 16, 2021 17.32 17.38 16.43 16.64 5,388,793 -0.54(-3.16%)
Jul 15, 2021 17.20 17.59 16.82 17.19 7,735,608 -0.13(-0.74%)
Jul 14, 2021 17.65 18.02 17.19 17.32 3,178,110 -0.24(-1.35%)
Jul 13, 2021 17.69 17.84 17.46 17.55 4,245,904 -0.28(-1.55%)
Jul 12, 2021 18.03 18.08 17.72 17.83 3,125,226 -0.30(-1.64%)
Jul 09, 2021 17.97 18.38 17.79 18.13 3,669,471 +0.24(+1.33%)
Jul 08, 2021 18.01 18.18 17.63 17.89 4,876,691 -0.66(-3.57%)
Jul 07, 2021 18.66 19.02 18.15 18.55 2,894,728 +0.02(+0.11%)
Jul 06, 2021 19.00 19.02 18.28 18.53 3,343,374 -0.41(-2.14%)
Jul 02, 2021 19.16 19.43 18.41 18.94 2,831,570 -0.23(-1.19%)
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.