Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.44 27.37 26.02 26.30 5,554,193 -0.43(-1.60%)
Sep 29, 2022 27.06 27.09 26.40 26.73 3,373,140 -0.36(-1.32%)
Sep 28, 2022 26.40 27.34 26.00 27.09 6,435,715 +0.87(+3.33%)
Sep 27, 2022 25.63 26.57 25.41 26.21 7,882,661 +1.29(+5.18%)
Sep 26, 2022 24.86 25.75 24.77 24.92 5,900,342 -0.17(-0.67%)
Sep 23, 2022 26.13 26.14 24.47 25.09 8,926,985 -1.71(-6.37%)
Sep 22, 2022 27.43 27.66 26.54 26.80 4,562,926 -0.44(-1.60%)
Sep 21, 2022 28.30 28.38 27.15 27.23 5,066,693 -0.94(-3.34%)
Sep 20, 2022 27.77 28.78 27.34 28.18 5,698,674 +0.10(+0.35%)
Sep 19, 2022 26.99 28.31 26.94 28.08 3,531,582 +0.35(+1.25%)
Sep 16, 2022 28.05 28.21 27.14 27.73 9,288,356 -0.94(-3.29%)
Sep 15, 2022 29.77 30.16 28.33 28.67 7,262,050 -1.56(-5.15%)
Sep 14, 2022 29.55 30.62 29.40 30.23 6,485,067 +0.68(+2.32%)
Sep 13, 2022 28.96 30.17 28.82 29.55 6,464,116 -0.51(-1.68%)
Sep 12, 2022 30.27 30.40 29.44 30.05 4,065,984 +0.08(+0.26%)
Sep 09, 2022 30.52 31.04 29.63 29.97 7,498,016 +0.02(+0.07%)
Sep 08, 2022 29.11 30.45 29.05 29.95 6,725,897 +0.76(+2.62%)
Sep 07, 2022 28.29 29.46 27.90 29.19 5,691,243 +0.74(+2.62%)
Sep 06, 2022 29.38 30.50 28.10 28.45 13,576,541 -0.15(-0.52%)
Sep 02, 2022 28.79 29.25 28.03 28.59 6,706,462 +0.27(+0.95%)
Sep 01, 2022 28.43 28.63 27.67 28.33 8,060,070 -0.60(-2.06%)
Aug 31, 2022 28.67 29.68 28.39 28.92 9,098,396 -0.53(-1.79%)
Aug 30, 2022 29.01 29.72 27.81 29.45 14,146,068 +0.54(+1.85%)
Aug 29, 2022 26.30 29.30 26.25 28.91 16,889,726 +2.46(+9.30%)
Aug 26, 2022 27.04 27.11 26.10 26.45 4,809,776 -0.59(-2.16%)
Aug 25, 2022 26.95 27.73 26.32 27.04 8,889,194 +0.24(+0.89%)
Aug 24, 2022 24.67 27.12 24.51 26.80 16,651,242 +3.44(+14.74%)
Aug 23, 2022 22.84 23.52 22.76 23.36 3,988,831 +0.89(+3.98%)
Aug 22, 2022 22.08 22.58 21.80 22.46 4,559,152 +0.10(+0.44%)
Aug 19, 2022 23.84 23.87 22.23 22.36 7,534,911 -1.95(-8.04%)
Aug 18, 2022 24.56 24.59 23.93 24.32 3,468,833 +0.02(+0.08%)
Aug 17, 2022 25.24 25.87 24.21 24.30 4,837,978 -1.04(-4.11%)
Aug 16, 2022 25.02 25.46 24.53 25.34 4,705,083 +0.50(+2.00%)
Aug 15, 2022 24.47 24.96 24.21 24.84 3,769,795 -0.42(-1.65%)
Aug 12, 2022 25.07 25.31 24.61 25.26 3,311,637 +0.12(+0.47%)
Aug 11, 2022 25.33 25.93 25.12 25.14 3,575,770 -0.14(-0.55%)
Aug 10, 2022 25.56 25.56 24.52 25.28 3,149,433 +0.38(+1.51%)
Aug 09, 2022 25.65 25.84 24.58 24.90 3,693,196 -0.78(-3.05%)
Aug 08, 2022 25.93 26.39 25.52 25.69 4,390,039 +0.12(+0.47%)
Aug 05, 2022 24.21 25.69 24.13 25.57 3,532,263 +0.86(+3.49%)
Aug 04, 2022 24.45 24.82 24.19 24.70 3,445,301 +0.24(+0.97%)
Aug 03, 2022 25.43 25.48 24.12 24.47 4,001,976 -0.51(-2.03%)
Aug 02, 2022 24.40 25.33 24.38 24.97 4,978,314 +0.35(+1.41%)
Aug 01, 2022 25.20 25.42 24.47 24.63 3,957,257 -0.94(-3.69%)
Jul 29, 2022 25.40 25.68 24.95 25.57 4,789,402 +0.23(+0.90%)
Jul 28, 2022 25.31 25.55 24.44 25.34 5,603,898 +0.40(+1.59%)
Jul 27, 2022 23.71 25.27 23.62 24.94 12,245,657 +2.00(+8.74%)
Jul 26, 2022 22.84 23.29 22.46 22.94 8,295,499 +0.16(+0.70%)
Jul 25, 2022 22.60 22.79 21.92 22.78 3,584,556 +0.43(+1.91%)
Jul 22, 2022 23.28 23.53 22.17 22.35 5,007,455 -0.80(-3.47%)
Jul 21, 2022 23.24 23.42 22.61 23.16 3,846,186 -0.51(-2.14%)
Jul 20, 2022 23.52 23.88 23.30 23.66 5,295,915 +0.17(+0.72%)
Jul 19, 2022 22.70 23.59 22.57 23.49 5,176,755 +1.03(+4.59%)
Jul 18, 2022 22.66 23.00 22.33 22.46 3,862,471 +0.25(+1.12%)
Jul 15, 2022 22.62 22.77 21.61 22.21 5,053,361 +0.25(+1.13%)
Jul 14, 2022 20.88 22.13 20.56 21.97 6,419,192 +0.67(+3.17%)
Jul 13, 2022 20.71 21.70 20.71 21.29 2,810,099 +0.11(+0.52%)
Jul 12, 2022 21.20 21.58 20.83 21.18 3,870,681 -0.42(-1.93%)
Jul 11, 2022 21.74 22.08 21.31 21.60 3,588,566 -0.50(-2.25%)
Jul 08, 2022 22.09 22.46 21.71 22.10 3,490,007 +0.00(+0.00%)
Jul 07, 2022 21.39 22.31 21.36 22.10 4,948,059 +1.37(+6.61%)
Jul 06, 2022 21.18 21.53 20.19 20.73 5,647,479 -0.13(-0.62%)
Jul 05, 2022 21.00 21.08 20.39 20.86 5,102,983 -0.79(-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.