Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.45 25.73 25.00 25.62 4,779,551 +0.23(+0.90%)
Jul 28, 2022 25.36 25.60 24.49 25.39 5,592,372 +0.40(+1.59%)
Jul 27, 2022 23.76 25.32 23.67 24.99 12,220,469 +2.01(+8.74%)
Jul 26, 2022 22.89 23.33 22.51 22.99 8,278,436 +0.16(+0.70%)
Jul 25, 2022 22.65 22.84 21.96 22.83 3,577,183 +0.43(+1.91%)
Jul 22, 2022 23.32 23.58 22.22 22.40 4,997,155 -0.81(-3.47%)
Jul 21, 2022 23.28 23.47 22.65 23.20 3,838,275 -0.51(-2.14%)
Jul 20, 2022 23.57 23.93 23.34 23.71 5,285,023 +0.17(+0.72%)
Jul 19, 2022 22.75 23.64 22.62 23.54 5,166,107 +1.03(+4.59%)
Jul 18, 2022 22.71 23.05 22.38 22.51 3,854,526 +0.25(+1.12%)
Jul 15, 2022 22.67 22.82 21.66 22.26 5,042,967 +0.25(+1.13%)
Jul 14, 2022 20.92 22.17 20.60 22.01 6,405,989 +0.68(+3.17%)
Jul 13, 2022 20.75 21.74 20.75 21.34 2,804,319 +0.11(+0.51%)
Jul 12, 2022 21.25 21.63 20.87 21.23 3,862,720 -0.42(-1.93%)
Jul 11, 2022 21.78 22.12 21.36 21.64 3,581,185 -0.50(-2.25%)
Jul 08, 2022 22.13 22.50 21.76 22.14 3,482,829 +0.00(+0.00%)
Jul 07, 2022 21.43 22.35 21.41 22.14 4,937,881 +1.37(+6.61%)
Jul 06, 2022 21.23 21.58 20.23 20.77 5,635,863 -0.13(-0.62%)
Jul 05, 2022 21.05 21.13 20.43 20.90 5,092,487 -0.80(-3.67%)
Jul 01, 2022 20.73 21.97 20.58 21.69 5,243,720 +0.80(+3.81%)
Jun 30, 2022 21.20 21.25 20.22 20.90 5,344,626 -0.74(-3.40%)
Jun 29, 2022 22.61 22.78 21.55 21.63 3,785,239 -0.83(-3.67%)
Jun 28, 2022 23.24 23.36 22.18 22.46 6,129,676 -0.37(-1.61%)
Jun 27, 2022 22.70 23.37 22.51 22.83 4,651,394 +0.46(+2.04%)
Jun 24, 2022 21.37 22.99 21.28 22.37 7,915,542 +1.34(+6.38%)
Jun 23, 2022 21.07 21.30 20.30 21.03 5,119,206 -0.03(-0.14%)
Jun 22, 2022 20.88 21.25 20.35 21.06 5,417,933 -0.73(-3.33%)
Jun 21, 2022 21.33 22.22 21.11 21.78 5,579,573 +1.23(+6.00%)
Jun 17, 2022 21.08 21.43 20.43 20.55 6,795,623 -0.60(-2.82%)
Jun 16, 2022 21.71 22.00 20.75 21.15 8,300,526 -1.23(-5.51%)
Jun 15, 2022 22.64 22.86 21.61 22.38 8,086,649 +0.24(+1.08%)
Jun 14, 2022 23.07 23.15 21.90 22.14 7,754,526 -0.91(-3.97%)
Jun 13, 2022 24.10 24.18 22.85 23.06 8,794,547 -2.33(-9.17%)
Jun 10, 2022 25.35 25.75 25.00 25.38 5,828,430 -0.62(-2.37%)
Jun 09, 2022 26.74 26.83 25.97 26.00 4,706,711 -1.15(-4.25%)
Jun 08, 2022 27.30 28.12 26.60 27.15 11,429,564 +0.31(+1.15%)
Jun 07, 2022 24.49 27.73 24.47 26.84 20,626,362 +2.02(+8.13%)
Jun 06, 2022 25.14 25.16 24.53 24.83 3,486,288 -0.03(-0.12%)
Jun 03, 2022 25.13 25.20 24.59 24.86 3,883,690 -0.47(-1.85%)
Jun 02, 2022 24.15 26.04 24.14 25.32 8,008,664 +1.18(+4.90%)
Jun 01, 2022 24.45 24.85 23.78 24.14 4,621,847 -0.19(-0.78%)
May 31, 2022 25.50 25.83 24.06 24.33 6,888,221 -0.77(-3.05%)
May 27, 2022 24.71 25.24 24.55 25.09 5,030,531 +0.56(+2.27%)
May 26, 2022 23.92 24.73 23.81 24.54 4,781,916 +0.60(+2.49%)
May 25, 2022 23.50 24.09 23.33 23.94 4,707,466 +0.36(+1.52%)
May 24, 2022 23.74 23.88 23.12 23.58 4,580,200 -0.40(-1.66%)
May 23, 2022 23.57 23.98 23.16 23.98 4,710,346 +0.66(+2.81%)
May 20, 2022 23.46 23.67 22.73 23.32 6,850,589 +0.35(+1.51%)
May 19, 2022 22.47 23.54 22.43 22.98 5,984,839 +0.17(+0.74%)
May 18, 2022 23.38 23.80 22.38 22.81 7,261,808 -0.63(-2.67%)
May 17, 2022 23.07 23.59 22.52 23.43 7,495,829 +1.01(+4.52%)
May 16, 2022 22.04 22.97 21.75 22.42 8,622,486 +0.54(+2.45%)
May 13, 2022 21.04 22.70 21.04 21.88 10,438,105 +1.41(+6.90%)
May 12, 2022 20.21 21.31 19.90 20.47 9,296,874 -0.19(-0.91%)
May 11, 2022 21.66 22.25 20.60 20.66 7,727,817 -0.74(-3.44%)
May 10, 2022 21.57 22.17 20.86 21.40 7,978,919 +0.50(+2.38%)
May 09, 2022 23.03 23.03 20.60 20.90 13,231,461 -2.80(-11.83%)
May 06, 2022 24.33 24.36 22.83 23.70 10,781,579 -0.64(-2.61%)
May 05, 2022 26.32 27.45 23.95 24.34 15,004,611 -1.89(-7.20%)
May 04, 2022 25.79 26.51 24.88 26.23 7,495,378 +0.63(+2.45%)
May 03, 2022 25.32 26.11 25.32 25.60 6,362,892 +0.30(+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.