Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 24.05 24.31 23.40 24.08 4,871,532 -1.16(-4.60%)
Nov 24, 2021 25.25 25.44 24.92 25.24 2,801,342 -0.22(-0.86%)
Nov 23, 2021 25.20 26.18 25.15 25.46 6,710,966 +0.80(+3.24%)
Nov 22, 2021 25.45 25.53 24.63 24.66 6,496,547 -0.63(-2.49%)
Nov 19, 2021 25.99 26.16 25.18 25.29 7,759,529 -1.35(-5.07%)
Nov 18, 2021 26.20 26.67 25.96 26.64 3,987,040 +0.46(+1.76%)
Nov 17, 2021 26.21 26.95 25.88 26.18 4,233,199 -0.14(-0.53%)
Nov 16, 2021 27.15 27.28 26.14 26.32 4,448,923 -0.81(-2.99%)
Nov 15, 2021 27.65 27.96 26.80 27.13 3,427,782 -0.44(-1.60%)
Nov 12, 2021 27.28 27.97 26.95 27.57 3,310,234 +0.02(+0.07%)
Nov 11, 2021 26.60 28.07 26.45 27.55 5,275,163 +1.19(+4.51%)
Nov 10, 2021 27.41 26.36 6,398,889 -1.36(-4.91%)
Nov 09, 2021 28.03 28.13 27.00 27.72 5,363,558 -0.37(-1.32%)
Nov 08, 2021 27.44 28.49 27.01 28.09 8,999,471 +1.10(+4.08%)
Nov 05, 2021 27.21 27.30 26.41 26.99 3,640,562 -0.16(-0.59%)
Nov 04, 2021 27.51 27.65 26.72 27.15 6,450,124 -0.04(-0.15%)
Nov 03, 2021 25.62 27.60 25.49 27.19 11,865,726 +2.12(+8.46%)
Nov 02, 2021 25.00 25.08 24.41 25.07 3,729,520 -0.07(-0.28%)
Nov 01, 2021 24.58 25.33 24.92 25.14 4,856,776 +0.84(+3.46%)
Oct 29, 2021 24.63 25.16 23.41 24.30 11,735,878 -1.17(-4.59%)
Oct 28, 2021 25.13 25.60 24.89 25.47 5,461,043 +0.02(+0.08%)
Oct 27, 2021 25.48 27.08 25.00 25.45 6,944,745 -1.38(-5.14%)
Oct 26, 2021 26.47 26.83 4,131,252 +0.33(+1.25%)
Oct 25, 2021 26.19 27.03 26.17 26.50 4,684,090 +0.57(+2.20%)
Oct 22, 2021 25.98 26.31 25.19 25.93 4,945,130 -0.09(-0.35%)
Oct 21, 2021 26.70 26.87 25.92 26.02 4,990,794 -0.85(-3.16%)
Oct 20, 2021 26.37 26.92 25.81 26.87 5,573,652 +0.25(+0.94%)
Oct 19, 2021 27.02 27.42 26.24 26.62 7,991,333 +0.15(+0.57%)
Oct 18, 2021 26.10 27.14 25.93 26.47 14,374,320 +1.48(+5.92%)
Oct 15, 2021 25.50 25.51 24.67 24.99 6,528,614 -0.30(-1.19%)
Oct 14, 2021 25.70 25.83 24.86 25.29 9,233,427 -0.35(-1.37%)
Oct 13, 2021 24.30 25.88 23.93 25.64 15,025,671 +1.15(+4.70%)
Oct 12, 2021 21.63 24.54 21.47 24.49 15,610,933 +2.96(+13.75%)
Oct 11, 2021 21.60 21.84 21.16 21.53 4,967,254 +0.22(+1.03%)
Oct 08, 2021 22.54 22.79 21.27 21.31 5,331,652 -1.10(-4.91%)
Oct 07, 2021 21.94 22.62 21.65 22.41 4,763,498 +0.74(+3.41%)
Oct 06, 2021 21.40 21.87 20.96 21.67 6,174,078 -0.31(-1.41%)
Oct 05, 2021 22.00 22.45 21.65 21.98 5,048,162 +0.13(+0.59%)
Oct 04, 2021 22.58 23.23 21.68 21.85 10,631,777 -0.26(-1.18%)
Oct 01, 2021 21.85 22.19 21.17 22.11 6,668,444 +0.38(+1.75%)
Sep 30, 2021 20.73 22.14 20.45 21.73 13,685,273 +1.15(+5.59%)
Sep 29, 2021 21.04 21.15 20.34 20.58 4,460,958 -0.40(-1.91%)
Sep 28, 2021 21.23 21.75 20.64 20.98 8,620,972 +0.03(+0.14%)
Sep 27, 2021 20.27 21.08 19.98 20.95 10,577,413 +0.88(+4.38%)
Sep 24, 2021 20.86 20.99 19.91 20.07 10,960,687 -1.22(-5.73%)
Sep 23, 2021 21.31 21.40 20.55 21.29 7,887,897 +0.28(+1.33%)
Sep 22, 2021 21.47 22.05 21.01 21.01 7,155,470 -0.07(-0.33%)
Sep 21, 2021 21.69 22.01 20.99 21.08 7,790,302 -0.23(-1.08%)
Sep 20, 2021 21.48 21.70 20.63 21.31 13,857,359 -1.15(-5.12%)
Sep 17, 2021 23.86 24.34 22.22 22.46 14,535,852 -1.57(-6.53%)
Sep 16, 2021 24.48 24.52 23.86 24.03 8,577,335 -0.70(-2.83%)
Sep 15, 2021 24.88 25.34 24.24 24.73 12,857,295 +0.41(+1.69%)
Sep 14, 2021 24.72 25.00 23.65 24.32 14,306,409 -0.14(-0.57%)
Sep 13, 2021 25.64 26.57 24.29 24.46 28,196,099 +0.03(+0.12%)
Sep 10, 2021 23.12 25.08 22.72 24.43 22,879,816 +1.48(+6.45%)
Sep 09, 2021 22.70 23.17 22.01 22.95 8,385,957 +0.10(+0.44%)
Sep 08, 2021 23.12 23.12 21.67 22.85 13,193,624 -0.01(-0.04%)
Sep 07, 2021 21.74 23.06 21.62 22.86 14,022,427 +1.27(+5.88%)
Sep 03, 2021 21.17 22.38 20.91 21.59 14,744,197 +0.87(+4.20%)
Sep 02, 2021 19.49 20.74 19.47 20.72 14,058,596 +1.56(+8.14%)
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.