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 (%)
Jan 31, 2022 18.89 19.33 19.28 5,711,099 +0.39(+2.05%)
Jan 28, 2022 18.26 18.90 17.89 18.89 7,266,156 +0.62(+3.37%)
Jan 27, 2022 19.32 19.68 18.15 18.28 7,647,013 -0.85(-4.46%)
Jan 26, 2022 20.35 20.51 19.03 19.13 6,503,338 -0.72(-3.65%)
Jan 25, 2022 19.47 20.02 18.93 19.85 7,761,013 -0.04(-0.20%)
Jan 24, 2022 18.77 19.98 18.38 19.89 9,147,554 -0.11(-0.55%)
Jan 21, 2022 20.68 21.05 19.84 20.00 8,805,051 -1.23(-5.79%)
Jan 20, 2022 22.00 22.40 21.20 21.23 4,612,841 -0.42(-1.92%)
Jan 19, 2022 21.83 22.23 21.14 21.65 6,982,049 +0.24(+1.11%)
Jan 18, 2022 22.32 22.34 21.36 21.41 5,778,122 -0.96(-4.30%)
Jan 14, 2022 22.37 0 -0.44(-1.91%)
Jan 13, 2022 23.83 24.15 22.71 22.81 4,486,014 -0.84(-3.57%)
Jan 12, 2022 23.81 24.44 23.35 23.65 9,064,072 +0.33(+1.40%)
Jan 11, 2022 23.17 23.51 22.52 23.33 4,812,477 +0.26(+1.12%)
Jan 10, 2022 23.17 23.22 22.48 23.07 4,883,233 -0.42(-1.77%)
Jan 07, 2022 22.93 23.62 22.26 23.48 6,611,879 +0.94(+4.18%)
Jan 06, 2022 24.44 24.61 22.45 22.54 10,338,118 -1.45(-6.04%)
Jan 05, 2022 24.76 26.33 23.92 23.99 16,288,741 +0.54(+2.28%)
Jan 04, 2022 22.73 23.75 22.61 23.45 7,228,489 +0.92(+4.10%)
Jan 03, 2022 22.43 23.22 22.24 22.53 5,279,095 +0.89(+4.13%)
Dec 31, 2021 21.61 21.82 21.41 21.64 2,611,525 +0.01(+0.05%)
Dec 30, 2021 21.83 22.06 21.54 21.63 3,501,962 -0.23(-1.04%)
Dec 29, 2021 22.03 22.37 21.64 21.86 2,793,173 -0.17(-0.77%)
Dec 28, 2021 22.82 23.03 21.94 22.03 3,311,827 -0.82(-3.60%)
Dec 27, 2021 22.19 22.86 22.03 22.85 3,574,889 +0.80(+3.65%)
Dec 23, 2021 22.19 22.31 21.97 22.05 2,312,612 +0.03(+0.14%)
Dec 22, 2021 22.03 22.17 21.70 22.02 3,576,822 -0.06(-0.27%)
Dec 21, 2021 20.98 22.13 20.87 22.08 5,381,725 +1.47(+7.13%)
Dec 20, 2021 20.38 20.67 19.86 20.61 6,122,651 -0.38(-1.80%)
Dec 17, 2021 20.93 21.75 20.85 20.98 5,697,592 -0.58(-2.67%)
Dec 16, 2021 22.43 22.78 21.46 21.56 4,527,498 -0.42(-1.90%)
Dec 15, 2021 20.85 22.11 20.44 21.98 6,978,336 +0.97(+4.63%)
Dec 14, 2021 20.89 21.39 20.81 21.00 3,673,340 -0.25(-1.17%)
Dec 13, 2021 21.83 22.11 21.13 21.25 4,101,359 -0.53(-2.41%)
Dec 10, 2021 22.58 22.61 21.74 21.78 4,818,579 -0.64(-2.83%)
Dec 09, 2021 22.97 23.15 22.17 22.41 4,395,923 -0.65(-2.84%)
Dec 08, 2021 23.41 23.65 22.95 23.07 3,271,721 -0.14(-0.60%)
Dec 07, 2021 22.78 23.41 22.64 23.21 5,184,936 +1.27(+5.79%)
Dec 06, 2021 21.57 22.05 20.78 21.94 5,935,202 +0.16(+0.73%)
Dec 03, 2021 22.94 23.44 21.49 21.78 5,888,273 -1.16(-5.06%)
Dec 02, 2021 22.22 23.02 22.00 22.94 4,948,323 +0.70(+3.17%)
Dec 01, 2021 23.51 23.67 22.22 22.23 5,552,703 -0.76(-3.32%)
Nov 30, 2021 24.45 24.68 22.62 23.00 9,017,242 -1.79(-7.21%)
Nov 29, 2021 24.41 24.91 24.10 24.78 4,463,342 +0.97(+4.08%)
Nov 26, 2021 23.78 24.04 23.14 23.81 4,926,397 -1.15(-4.60%)
Nov 24, 2021 24.97 25.16 24.64 24.96 2,832,892 -0.22(-0.86%)
Nov 23, 2021 24.92 25.89 24.87 25.18 6,786,548 +0.79(+3.24%)
Nov 22, 2021 25.17 25.25 24.36 24.39 6,569,714 -0.62(-2.49%)
Nov 19, 2021 25.70 25.87 24.90 25.01 7,846,920 -1.34(-5.07%)
Nov 18, 2021 25.91 26.37 25.67 26.34 4,031,944 +0.45(+1.76%)
Nov 17, 2021 25.92 26.65 25.59 25.89 4,280,875 -0.14(-0.53%)
Nov 16, 2021 26.85 26.98 25.85 26.03 4,499,029 -0.80(-2.99%)
Nov 15, 2021 27.34 27.65 26.50 26.83 3,466,387 -0.44(-1.60%)
Nov 12, 2021 26.98 27.66 26.65 27.26 3,347,515 +0.02(+0.07%)
Nov 11, 2021 26.30 27.76 26.16 27.24 5,334,574 +1.18(+4.51%)
Nov 10, 2021 27.10 26.07 6,470,956 -1.34(-4.91%)
Nov 09, 2021 27.72 27.82 26.70 27.41 5,423,965 -0.37(-1.32%)
Nov 08, 2021 27.13 28.17 26.71 27.78 9,100,828 +1.09(+4.08%)
Nov 05, 2021 26.91 27.00 26.12 26.69 3,681,563 -0.16(-0.59%)
Nov 04, 2021 27.20 27.34 26.42 26.85 6,522,768 -0.04(-0.15%)
Nov 03, 2021 25.33 27.29 25.21 26.89 11,999,364 +2.10(+8.46%)
Nov 02, 2021 24.72 24.80 24.13 24.79 3,771,523 -0.07(-0.28%)
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.