Cameco Corporation (NY: CCJ )

26.69 USD +0.76 (+2.93%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,890,086 +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.