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 (%)
Apr 28, 2023 26.84 27.60 25.65 27.42 6,831,937 +0.88(+3.31%)
Apr 27, 2023 26.45 26.78 26.27 26.54 4,194,681 +0.37(+1.41%)
Apr 26, 2023 26.06 27.05 25.96 26.17 4,618,359 +0.14(+0.54%)
Apr 25, 2023 25.43 26.12 25.35 26.03 3,589,748 +0.57(+2.23%)
Apr 24, 2023 25.31 25.64 25.29 25.46 1,805,978 +0.04(+0.16%)
Apr 21, 2023 25.39 25.66 25.15 25.42 2,354,862 -0.07(-0.27%)
Apr 20, 2023 25.19 25.53 25.04 25.49 3,752,291 +0.00(+0.00%)
Apr 19, 2023 25.59 25.74 25.35 25.49 2,731,440 -0.43(-1.65%)
Apr 18, 2023 26.03 26.13 25.49 25.92 3,245,962 -0.05(-0.19%)
Apr 17, 2023 26.27 26.35 25.77 25.97 2,427,013 -0.16(-0.61%)
Apr 14, 2023 26.20 26.42 25.70 26.13 2,908,894 -0.19(-0.72%)
Apr 13, 2023 25.44 26.64 25.44 26.32 4,468,278 +1.06(+4.18%)
Apr 12, 2023 25.51 25.58 25.11 25.26 3,244,447 +0.01(+0.04%)
Apr 11, 2023 25.39 25.47 25.05 25.25 3,732,471 +0.06(+0.24%)
Apr 10, 2023 25.03 25.25 24.83 25.19 2,075,602 +0.01(+0.04%)
Apr 06, 2023 24.93 25.20 24.57 25.18 2,144,772 +0.15(+0.60%)
Apr 05, 2023 25.28 25.80 24.93 25.03 3,480,705 -0.30(-1.18%)
Apr 04, 2023 26.04 26.17 25.02 25.33 4,864,821 -0.79(-3.02%)
Apr 03, 2023 26.57 26.60 25.93 26.12 3,438,420 +0.02(+0.08%)
Mar 31, 2023 26.19 26.34 25.86 26.10 4,043,490 -0.07(-0.27%)
Mar 30, 2023 25.99 26.32 25.80 26.17 2,825,105 +0.36(+1.39%)
Mar 29, 2023 25.64 26.13 25.33 25.81 3,597,104 +0.57(+2.25%)
Mar 28, 2023 24.59 25.25 24.58 25.24 2,353,776 +0.69(+2.80%)
Mar 27, 2023 24.58 24.67 24.33 24.55 3,840,285 +0.58(+2.41%)
Mar 24, 2023 23.91 24.10 23.67 23.98 3,668,315 -0.35(-1.44%)
Mar 23, 2023 24.68 25.24 24.08 24.33 3,925,365 -0.21(-0.85%)
Mar 22, 2023 25.33 25.39 24.51 24.53 2,434,552 -0.80(-3.15%)
Mar 21, 2023 25.13 25.48 24.90 25.33 3,695,098 +0.53(+2.13%)
Mar 20, 2023 25.07 25.17 24.65 24.80 3,499,791 -0.07(-0.28%)
Mar 17, 2023 24.38 24.94 24.16 24.87 3,846,180 +0.33(+1.34%)
Mar 16, 2023 24.12 24.92 23.79 24.54 4,189,230 +0.26(+1.07%)
Mar 15, 2023 24.54 24.66 23.63 24.29 7,646,096 -1.14(-4.47%)
Mar 14, 2023 25.62 25.82 25.17 25.42 4,049,903 +0.12(+0.47%)
Mar 13, 2023 24.93 26.15 24.60 25.30 5,669,475 -0.08(-0.31%)
Mar 10, 2023 26.07 26.22 25.25 25.38 6,161,884 -0.85(-3.23%)
Mar 09, 2023 26.14 26.42 25.69 26.23 6,441,036 +0.15(+0.57%)
Mar 08, 2023 26.15 26.44 25.76 26.08 5,064,174 -0.20(-0.76%)
Mar 07, 2023 26.93 27.04 26.06 26.28 6,585,951 -0.92(-3.37%)
Mar 06, 2023 28.03 28.13 27.16 27.20 4,192,791 -1.04(-3.67%)
Mar 03, 2023 28.01 28.50 27.81 28.23 3,709,272 +0.48(+1.72%)
Mar 02, 2023 27.58 27.95 27.37 27.76 2,856,639 -0.08(-0.29%)
Mar 01, 2023 27.31 27.94 27.26 27.84 3,691,407 +0.57(+2.08%)
Feb 28, 2023 27.78 27.88 27.24 27.27 4,381,852 -0.42(-1.51%)
Feb 27, 2023 27.28 27.85 27.11 27.69 3,383,100 +0.47(+1.72%)
Feb 24, 2023 26.81 27.34 26.58 27.22 3,220,698 +0.20(+0.74%)
Feb 23, 2023 27.39 27.40 26.78 27.02 2,574,383 -0.04(-0.15%)
Feb 22, 2023 27.09 27.30 26.40 27.06 4,475,708 -0.01(-0.04%)
Feb 21, 2023 28.31 28.59 27.06 27.07 6,511,751 -1.65(-5.73%)
Feb 17, 2023 28.39 28.74 27.98 28.71 4,137,618 +0.04(+0.14%)
Feb 16, 2023 29.12 29.50 28.65 28.67 4,858,902 -0.87(-2.94%)
Feb 15, 2023 28.72 29.65 28.66 29.54 3,970,624 +0.46(+1.58%)
Feb 14, 2023 28.62 29.27 28.26 29.08 4,496,599 +0.24(+0.83%)
Feb 13, 2023 29.11 29.18 28.44 28.84 4,109,625 -0.29(-0.99%)
Feb 10, 2023 28.80 29.57 28.63 29.13 6,141,673 +0.69(+2.42%)
Feb 09, 2023 28.82 29.46 27.94 28.44 8,926,017 +1.20(+4.39%)
Feb 08, 2023 27.67 27.89 27.20 27.25 4,152,156 -0.44(-1.58%)
Feb 07, 2023 27.15 27.79 27.00 27.69 3,752,951 +0.49(+1.80%)
Feb 06, 2023 27.45 27.63 27.04 27.20 3,834,846 -0.49(-1.77%)
Feb 03, 2023 28.05 28.59 27.51 27.69 5,874,937 -0.71(-2.49%)
Feb 02, 2023 28.76 29.29 28.04 28.39 6,758,248 -0.19(-0.66%)
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.