Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.50 24.74 22.67 23.05 8,998,695 -1.79(-7.21%)
Nov 29, 2021 24.46 24.96 24.15 24.84 4,454,162 +0.96(+4.01%)
Nov 26, 2021 23.85 24.11 23.20 23.88 4,912,785 -1.15(-4.60%)
Nov 24, 2021 25.04 25.23 24.71 25.03 2,825,064 -0.22(-0.86%)
Nov 23, 2021 24.99 25.96 24.94 25.25 6,767,795 +0.79(+3.24%)
Nov 22, 2021 25.24 25.32 24.42 24.45 6,551,560 -0.62(-2.49%)
Nov 19, 2021 25.77 25.94 24.97 25.08 7,825,238 -1.34(-5.07%)
Nov 18, 2021 25.98 26.45 25.74 26.42 4,020,802 +0.46(+1.76%)
Nov 17, 2021 25.99 26.72 25.66 25.96 4,269,046 -0.14(-0.53%)
Nov 16, 2021 26.92 27.05 25.92 26.10 4,486,597 -0.80(-2.99%)
Nov 15, 2021 27.42 27.73 26.57 26.90 3,456,809 -0.44(-1.60%)
Nov 12, 2021 27.05 27.74 26.72 27.34 3,338,265 +0.02(+0.07%)
Nov 11, 2021 26.38 27.83 26.23 27.32 5,319,834 +1.18(+4.51%)
Nov 10, 2021 27.18 26.14 6,453,076 -1.35(-4.91%)
Nov 09, 2021 27.79 27.89 26.77 27.49 5,408,977 -0.37(-1.32%)
Nov 08, 2021 27.21 28.25 26.78 27.85 9,075,680 +1.09(+4.08%)
Nov 05, 2021 26.98 27.07 26.19 26.76 3,671,390 -0.16(-0.59%)
Nov 04, 2021 27.28 27.42 26.50 26.92 6,504,744 -0.04(-0.15%)
Nov 03, 2021 25.40 27.37 25.28 26.96 11,966,207 +2.10(+8.46%)
Nov 02, 2021 24.79 24.87 24.20 24.86 3,761,102 -0.07(-0.28%)
Nov 01, 2021 24.37 25.14 24.71 24.93 4,897,904 +0.83(+3.46%)
Oct 29, 2021 24.42 24.95 23.21 24.10 11,835,259 -1.16(-4.59%)
Oct 28, 2021 24.92 25.39 24.69 25.26 5,507,288 +0.02(+0.08%)
Oct 27, 2021 25.27 26.86 24.79 25.24 7,003,554 -1.37(-5.14%)
Oct 26, 2021 26.25 26.60 4,166,236 +0.33(+1.25%)
Oct 25, 2021 25.97 26.80 25.95 26.28 4,723,755 +0.57(+2.20%)
Oct 22, 2021 25.76 26.09 24.98 25.71 4,987,006 -0.09(-0.35%)
Oct 21, 2021 26.48 26.64 25.70 25.80 5,033,057 -0.84(-3.16%)
Oct 20, 2021 26.15 26.69 25.59 26.64 5,620,850 +0.25(+0.94%)
Oct 19, 2021 26.79 27.19 26.02 26.40 8,059,005 +0.15(+0.57%)
Oct 18, 2021 25.88 26.91 25.71 26.25 14,496,044 +1.47(+5.92%)
Oct 15, 2021 25.29 25.30 24.47 24.78 6,583,899 -0.30(-1.19%)
Oct 14, 2021 25.48 25.61 24.65 25.08 9,311,617 -0.35(-1.37%)
Oct 13, 2021 24.10 25.66 23.73 25.42 15,152,911 +1.14(+4.70%)
Oct 12, 2021 21.45 24.33 21.29 24.28 15,743,129 +2.94(+13.75%)
Oct 11, 2021 21.42 21.66 20.98 21.35 5,009,317 +0.22(+1.03%)
Oct 08, 2021 22.35 22.60 21.09 21.13 5,376,801 -1.09(-4.91%)
Oct 07, 2021 21.76 22.43 21.47 22.22 4,803,836 +0.73(+3.41%)
Oct 06, 2021 21.22 21.69 20.78 21.49 6,226,361 -0.31(-1.41%)
Oct 05, 2021 21.82 22.26 21.47 21.80 5,090,910 +0.13(+0.59%)
Oct 04, 2021 22.39 23.03 21.50 21.67 10,721,808 -0.26(-1.18%)
Oct 01, 2021 21.67 22.00 20.99 21.92 6,724,913 +0.38(+1.75%)
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%)
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.