Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.50 21.89 20.22 21.49 13,839,403 +1.14(+5.59%)
Sep 29, 2021 20.81 20.91 20.11 20.35 4,511,199 -0.40(-1.91%)
Sep 28, 2021 20.99 21.51 20.41 20.75 8,718,066 +0.03(+0.14%)
Sep 27, 2021 20.04 20.84 19.76 20.72 10,696,541 +0.87(+4.38%)
Sep 24, 2021 20.63 20.76 19.69 19.85 11,084,132 -1.21(-5.73%)
Sep 23, 2021 21.07 21.16 20.32 21.05 7,978,948 +0.28(+1.33%)
Sep 22, 2021 21.23 21.80 20.78 20.78 7,236,058 -0.07(-0.33%)
Sep 21, 2021 21.45 21.76 20.76 20.85 7,878,040 -0.23(-1.08%)
Sep 20, 2021 21.24 21.46 20.40 21.07 14,013,427 -1.14(-5.12%)
Sep 17, 2021 23.59 24.07 21.97 22.21 14,699,562 -1.55(-6.53%)
Sep 16, 2021 24.21 24.25 23.60 23.76 8,673,937 -0.69(-2.83%)
Sep 15, 2021 24.60 25.06 23.97 24.45 13,002,100 +0.41(+1.69%)
Sep 14, 2021 24.44 24.72 23.39 24.05 14,467,535 -0.14(-0.57%)
Sep 13, 2021 25.35 26.27 24.02 24.19 28,513,658 +0.03(+0.12%)
Sep 10, 2021 22.86 24.80 22.47 24.16 23,137,500 +1.46(+6.45%)
Sep 09, 2021 22.45 22.91 21.77 22.69 8,480,404 +0.10(+0.44%)
Sep 08, 2021 22.86 22.86 21.43 22.60 13,342,217 -0.01(-0.04%)
Sep 07, 2021 21.50 22.80 21.38 22.61 14,180,355 +1.26(+5.88%)
Sep 03, 2021 20.93 22.13 20.67 21.35 14,910,254 +0.86(+4.20%)
Sep 02, 2021 19.27 20.51 19.25 20.49 14,216,931 +1.54(+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.