Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.56 21.95 20.28 21.55 13,801,162 +1.14(+5.59%)
Sep 29, 2021 20.86 20.97 20.17 20.41 4,498,734 -0.40(-1.91%)
Sep 28, 2021 21.05 21.57 20.47 20.80 8,693,976 +0.03(+0.14%)
Sep 27, 2021 20.10 20.90 19.81 20.77 10,666,984 +0.87(+4.38%)
Sep 24, 2021 20.68 20.81 19.74 19.90 11,053,504 -1.21(-5.73%)
Sep 23, 2021 21.13 21.22 20.38 21.11 7,956,900 +0.28(+1.33%)
Sep 22, 2021 21.29 21.86 20.83 20.83 7,216,063 -0.07(-0.33%)
Sep 21, 2021 21.51 21.83 20.81 20.90 7,856,271 -0.23(-1.08%)
Sep 20, 2021 21.30 21.52 20.46 21.13 13,974,705 -1.14(-5.12%)
Sep 17, 2021 23.66 24.14 22.03 22.27 14,658,944 -1.56(-6.53%)
Sep 16, 2021 24.27 24.31 23.66 23.83 8,649,969 -0.69(-2.83%)
Sep 15, 2021 24.67 25.13 24.04 24.52 12,966,173 +0.41(+1.69%)
Sep 14, 2021 24.51 24.79 23.45 24.12 14,427,558 -0.14(-0.57%)
Sep 13, 2021 25.42 26.35 24.09 24.25 28,434,868 +0.03(+0.12%)
Sep 10, 2021 22.93 24.87 22.53 24.22 23,073,566 +1.47(+6.45%)
Sep 09, 2021 22.51 22.97 21.83 22.76 8,456,971 +0.10(+0.44%)
Sep 08, 2021 22.93 22.93 21.49 22.66 13,305,350 -0.01(-0.04%)
Sep 07, 2021 21.56 22.87 21.44 22.67 14,141,171 +1.26(+5.88%)
Sep 03, 2021 20.99 22.19 20.73 21.41 14,869,053 +0.86(+4.20%)
Sep 02, 2021 19.33 20.57 19.31 20.55 14,177,646 +1.55(+8.14%)
Sep 01, 2021 18.49 19.09 18.41 19.00 6,725,026 +0.63(+3.46%)
Aug 31, 2021 17.91 18.47 17.80 18.36 3,974,965 +0.62(+3.52%)
Aug 30, 2021 17.86 17.98 17.58 17.74 2,239,301 +0.09(+0.51%)
Aug 27, 2021 17.02 17.95 17.02 17.65 3,034,775 +0.69(+4.09%)
Aug 26, 2021 17.01 17.27 16.85 16.96 2,219,333 -0.09(-0.52%)
Aug 25, 2021 17.04 17.28 16.88 17.05 1,912,800 +0.06(+0.35%)
Aug 24, 2021 16.87 17.15 16.74 16.99 3,109,795 +0.31(+1.84%)
Aug 23, 2021 16.30 16.89 16.30 16.68 3,727,002 +0.70(+4.41%)
Aug 20, 2021 15.47 16.12 15.24 15.97 4,191,793 +0.48(+3.07%)
Aug 19, 2021 15.66 15.78 15.21 15.50 5,877,083 -0.43(-2.68%)
Aug 18, 2021 15.85 16.21 15.76 15.93 3,427,037 -0.01(-0.06%)
Aug 17, 2021 16.18 16.31 15.81 15.94 2,825,256 -0.39(-2.37%)
Aug 16, 2021 16.29 16.43 15.96 16.32 3,251,144 -0.30(-1.79%)
Aug 13, 2021 17.01 17.15 16.59 16.62 1,842,636 -0.43(-2.50%)
Aug 12, 2021 17.14 17.37 16.91 17.05 1,334,016 -0.22(-1.26%)
Aug 11, 2021 17.44 17.49 17.02 17.26 2,302,798 -0.17(-0.97%)
Aug 10, 2021 16.96 17.58 16.85 17.43 3,493,316 +0.57(+3.35%)
Aug 09, 2021 16.98 17.11 16.77 16.87 1,989,032 -0.24(-1.39%)
Aug 06, 2021 16.97 17.18 16.72 17.11 2,281,467 +0.26(+1.53%)
Aug 05, 2021 16.72 17.22 16.66 16.85 2,394,044 +0.12(+0.71%)
Aug 04, 2021 17.11 17.20 16.71 16.73 3,435,993 -0.46(-2.65%)
Aug 03, 2021 17.26 17.34 16.90 17.18 3,478,759 -0.10(-0.57%)
Aug 02, 2021 17.98 18.27 17.21 17.28 3,109,734 -0.37(-2.08%)
Jul 30, 2021 17.73 17.81 17.45 17.65 2,808,557 -0.25(-1.39%)
Jul 29, 2021 17.77 18.24 17.51 17.90 2,755,220 +0.37(+2.09%)
Jul 28, 2021 16.96 17.96 16.90 17.53 4,482,667 +0.63(+3.76%)
Jul 27, 2021 17.11 17.14 16.72 16.90 3,208,888 -0.33(-1.90%)
Jul 26, 2021 17.03 17.48 16.94 17.22 2,877,402 +0.29(+1.70%)
Jul 23, 2021 17.19 17.30 16.89 16.94 2,248,595 -0.19(-1.10%)
Jul 22, 2021 17.21 17.25 16.87 17.12 1,791,687 -0.02(-0.12%)
Jul 21, 2021 16.82 17.33 16.76 17.14 3,016,660 +0.55(+3.29%)
Jul 20, 2021 16.23 16.72 16.01 16.60 3,665,130 +0.29(+1.76%)
Jul 19, 2021 16.07 16.31 15.87 16.31 5,407,642 -0.38(-2.26%)
Jul 16, 2021 17.36 17.43 16.47 16.69 5,373,903 -0.55(-3.16%)
Jul 15, 2021 17.24 17.64 16.87 17.23 7,714,232 -0.13(-0.74%)
Jul 14, 2021 17.70 18.07 17.24 17.36 3,169,329 -0.24(-1.35%)
Jul 13, 2021 17.74 17.89 17.51 17.60 4,234,171 -0.28(-1.55%)
Jul 12, 2021 18.08 18.13 17.77 17.88 3,116,591 -0.30(-1.64%)
Jul 09, 2021 18.02 18.43 17.84 18.18 3,659,331 +0.24(+1.33%)
Jul 08, 2021 18.06 18.23 17.68 17.94 4,863,215 -0.66(-3.57%)
Jul 07, 2021 18.71 19.07 18.20 18.60 2,886,730 +0.02(+0.11%)
Jul 06, 2021 19.05 19.07 18.33 18.58 3,334,136 -0.41(-2.14%)
Jul 02, 2021 19.22 19.48 18.46 18.99 2,823,746 -0.23(-1.19%)
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.