Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.