Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.50 27.43 26.08 26.36 5,542,769 -0.43(-1.60%)
Sep 29, 2022 27.11 27.14 26.45 26.78 3,366,202 -0.36(-1.32%)
Sep 28, 2022 26.46 27.40 26.06 27.14 6,422,478 +0.87(+3.33%)
Sep 27, 2022 25.68 26.62 25.46 26.27 7,866,447 +1.29(+5.18%)
Sep 26, 2022 24.91 25.80 24.83 24.97 5,888,206 -0.17(-0.67%)
Sep 23, 2022 26.19 26.20 24.52 25.14 8,908,624 -1.71(-6.37%)
Sep 22, 2022 27.49 27.72 26.59 26.85 4,553,541 -0.44(-1.60%)
Sep 21, 2022 28.35 28.43 27.20 27.29 5,056,272 -0.94(-3.35%)
Sep 20, 2022 27.83 28.84 27.40 28.24 5,686,953 +0.10(+0.35%)
Sep 19, 2022 27.04 28.36 26.99 28.14 3,524,318 +0.35(+1.25%)
Sep 16, 2022 28.11 28.27 27.19 27.79 9,269,251 -0.94(-3.29%)
Sep 15, 2022 29.84 30.22 28.38 28.73 7,247,113 -1.56(-5.15%)
Sep 14, 2022 29.61 30.68 29.46 30.29 6,471,729 +0.69(+2.32%)
Sep 13, 2022 29.02 30.23 28.88 29.61 6,450,820 -0.51(-1.68%)
Sep 12, 2022 30.33 30.46 29.50 30.11 4,057,621 +0.08(+0.26%)
Sep 09, 2022 30.58 31.11 29.69 30.03 7,482,594 +0.02(+0.07%)
Sep 08, 2022 29.17 30.51 29.11 30.02 6,712,063 +0.77(+2.62%)
Sep 07, 2022 28.34 29.52 27.96 29.25 5,679,537 +0.75(+2.62%)
Sep 06, 2022 29.44 30.57 28.16 28.50 13,548,616 -0.15(-0.52%)
Sep 02, 2022 28.85 29.31 28.09 28.65 6,692,668 +0.27(+0.95%)
Sep 01, 2022 28.48 28.69 27.73 28.38 8,043,491 -0.60(-2.06%)
Aug 31, 2022 28.73 29.74 28.44 28.98 9,079,682 -0.53(-1.79%)
Aug 30, 2022 29.07 29.78 27.87 29.51 14,116,971 +0.54(+1.85%)
Aug 29, 2022 26.36 29.36 26.30 28.97 16,854,986 +2.47(+9.30%)
Aug 26, 2022 27.09 27.16 26.16 26.51 4,799,883 -0.59(-2.17%)
Aug 25, 2022 27.00 27.79 26.38 27.09 8,870,910 +0.24(+0.89%)
Aug 24, 2022 24.72 27.17 24.56 26.85 16,616,993 +3.45(+14.74%)
Aug 23, 2022 22.89 23.57 22.81 23.40 3,980,626 +0.89(+3.98%)
Aug 22, 2022 22.12 22.63 21.84 22.51 4,549,775 +0.10(+0.44%)
Aug 19, 2022 23.89 23.92 22.28 22.41 7,519,413 -1.96(-8.04%)
Aug 18, 2022 24.61 24.64 23.98 24.37 3,461,698 +0.02(+0.08%)
Aug 17, 2022 25.29 25.92 24.26 24.35 4,828,027 -1.04(-4.11%)
Aug 16, 2022 25.07 25.51 24.58 25.39 4,695,405 +0.50(+2.00%)
Aug 15, 2022 24.52 25.01 24.26 24.89 3,762,041 -0.42(-1.65%)
Aug 12, 2022 25.12 25.36 24.66 25.31 3,304,825 +0.12(+0.47%)
Aug 11, 2022 25.38 25.98 25.17 25.19 3,568,415 -0.14(-0.55%)
Aug 10, 2022 25.61 25.61 24.57 25.33 3,142,955 +0.38(+1.51%)
Aug 09, 2022 25.70 25.89 24.63 24.95 3,685,599 -0.79(-3.05%)
Aug 08, 2022 25.99 26.45 25.57 25.74 4,381,010 +0.12(+0.47%)
Aug 05, 2022 24.26 25.74 24.18 25.62 3,524,997 +0.86(+3.49%)
Aug 04, 2022 24.50 24.88 24.24 24.76 3,438,214 +0.24(+0.97%)
Aug 03, 2022 25.48 25.53 24.17 24.52 3,993,744 -0.51(-2.03%)
Aug 02, 2022 24.45 25.38 24.43 25.02 4,968,074 +0.35(+1.41%)
Aug 01, 2022 25.25 25.47 24.52 24.68 3,949,118 -0.94(-3.69%)
Jul 29, 2022 25.45 25.73 25.00 25.62 4,779,551 +0.23(+0.90%)
Jul 28, 2022 25.36 25.60 24.49 25.39 5,592,372 +0.40(+1.59%)
Jul 27, 2022 23.76 25.32 23.67 24.99 12,220,469 +2.01(+8.74%)
Jul 26, 2022 22.89 23.33 22.51 22.99 8,278,436 +0.16(+0.70%)
Jul 25, 2022 22.65 22.84 21.96 22.83 3,577,183 +0.43(+1.91%)
Jul 22, 2022 23.32 23.58 22.22 22.40 4,997,155 -0.81(-3.47%)
Jul 21, 2022 23.28 23.47 22.65 23.20 3,838,275 -0.51(-2.14%)
Jul 20, 2022 23.57 23.93 23.34 23.71 5,285,023 +0.17(+0.72%)
Jul 19, 2022 22.75 23.64 22.62 23.54 5,166,107 +1.03(+4.59%)
Jul 18, 2022 22.71 23.05 22.38 22.51 3,854,526 +0.25(+1.12%)
Jul 15, 2022 22.67 22.82 21.66 22.26 5,042,967 +0.25(+1.13%)
Jul 14, 2022 20.92 22.17 20.60 22.01 6,405,989 +0.68(+3.17%)
Jul 13, 2022 20.75 21.74 20.75 21.34 2,804,319 +0.11(+0.51%)
Jul 12, 2022 21.25 21.63 20.87 21.23 3,862,720 -0.42(-1.93%)
Jul 11, 2022 21.78 22.12 21.36 21.64 3,581,185 -0.50(-2.25%)
Jul 08, 2022 22.13 22.50 21.76 22.14 3,482,829 +0.00(+0.00%)
Jul 07, 2022 21.43 22.35 21.41 22.14 4,937,881 +1.37(+6.61%)
Jul 06, 2022 21.23 21.58 20.23 20.77 5,635,863 -0.13(-0.62%)
Jul 05, 2022 21.05 21.13 20.43 20.90 5,092,487 -0.80(-3.67%)
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.