Cameco Corporation (NY: CCJ )

20.16 USD -1.24 (-5.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.84 21.22 20.00 20.16 8,735,207 -1.24(-5.79%)
Jan 20, 2022 22.17 22.58 21.37 21.40 4,576,673 -0.42(-1.92%)
Jan 19, 2022 22.00 22.41 21.30 21.82 6,927,304 +0.24(+1.11%)
Jan 18, 2022 22.50 22.52 21.53 21.58 5,732,817 -0.97(-4.30%)
Jan 14, 2022 22.55 0 -0.44(-1.91%)
Jan 13, 2022 24.02 24.34 22.89 22.99 4,450,840 -0.85(-3.57%)
Jan 12, 2022 24.00 24.64 23.54 23.84 8,993,002 +0.33(+1.40%)
Jan 11, 2022 23.35 23.70 22.70 23.51 4,774,743 +0.26(+1.12%)
Jan 10, 2022 23.35 23.40 22.66 23.25 4,844,944 -0.42(-1.77%)
Jan 07, 2022 23.11 23.81 22.44 23.67 6,560,036 +0.95(+4.18%)
Jan 06, 2022 24.63 24.80 22.63 22.72 10,257,058 -1.46(-6.04%)
Jan 05, 2022 24.96 26.54 24.11 24.18 16,161,023 +0.54(+2.28%)
Jan 04, 2022 22.91 23.94 22.79 23.64 7,171,812 +0.93(+4.10%)
Jan 03, 2022 22.61 23.41 22.42 22.71 5,237,703 +0.90(+4.13%)
Dec 31, 2021 21.78 21.99 21.58 21.81 2,591,049 +0.01(+0.05%)
Dec 30, 2021 22.00 22.23 21.71 21.80 3,474,504 -0.23(-1.04%)
Dec 29, 2021 22.20 22.55 21.81 22.03 2,771,272 -0.17(-0.77%)
Dec 28, 2021 23.00 23.21 22.11 22.20 3,285,860 -0.83(-3.60%)
Dec 27, 2021 22.37 23.04 22.20 23.03 3,546,859 +0.81(+3.65%)
Dec 23, 2021 22.37 22.49 22.14 22.22 2,294,479 +0.03(+0.14%)
Dec 22, 2021 22.20 22.35 21.87 22.19 3,548,777 -0.06(-0.27%)
Dec 21, 2021 21.15 22.30 21.03 22.25 5,339,528 +1.48(+7.13%)
Dec 20, 2021 20.54 20.83 20.02 20.77 6,074,644 -0.38(-1.80%)
Dec 17, 2021 21.10 21.92 21.01 21.15 5,652,918 -0.58(-2.67%)
Dec 16, 2021 22.61 22.96 21.62 21.73 4,491,999 -0.42(-1.90%)
Dec 15, 2021 21.01 22.28 20.60 22.15 6,923,620 +0.98(+4.63%)
Dec 14, 2021 21.06 21.56 20.97 21.17 3,644,538 -0.25(-1.17%)
Dec 13, 2021 22.00 22.28 21.30 21.42 4,069,201 -0.53(-2.41%)
Dec 10, 2021 22.76 22.79 21.92 21.95 4,780,797 -0.64(-2.83%)
Dec 09, 2021 23.15 23.33 22.34 22.59 4,361,455 -0.66(-2.84%)
Dec 08, 2021 23.59 23.84 23.13 23.25 3,246,068 -0.14(-0.60%)
Dec 07, 2021 22.96 23.60 22.82 23.39 5,144,282 +1.28(+5.79%)
Dec 06, 2021 21.74 22.22 20.94 22.11 5,888,665 +0.16(+0.73%)
Dec 03, 2021 23.12 23.63 21.66 21.95 5,842,104 -1.17(-5.06%)
Dec 02, 2021 22.40 23.20 22.17 23.12 4,909,524 +0.71(+3.17%)
Dec 01, 2021 23.70 23.86 22.40 22.41 5,509,165 -0.77(-3.32%)
Nov 30, 2021 24.64 24.88 22.80 23.18 8,946,539 -1.80(-7.21%)
Nov 29, 2021 24.60 25.11 24.29 24.98 4,428,344 +0.90(+3.74%)
Nov 26, 2021 24.05 24.31 23.40 24.08 4,871,532 -1.16(-4.60%)
Nov 24, 2021 25.25 25.44 24.92 25.24 2,801,342 -0.22(-0.86%)
Nov 23, 2021 25.20 26.18 25.15 25.46 6,710,966 +0.80(+3.24%)
Nov 22, 2021 25.45 25.53 24.63 24.66 6,496,547 -0.63(-2.49%)
Nov 19, 2021 25.99 26.16 25.18 25.29 7,759,529 -1.35(-5.07%)
Nov 18, 2021 26.20 26.67 25.96 26.64 3,987,040 +0.46(+1.76%)
Nov 17, 2021 26.21 26.95 25.88 26.18 4,233,199 -0.14(-0.53%)
Nov 16, 2021 27.15 27.28 26.14 26.32 4,448,923 -0.81(-2.99%)
Nov 15, 2021 27.65 27.96 26.80 27.13 3,427,782 -0.44(-1.60%)
Nov 12, 2021 27.28 27.97 26.95 27.57 3,310,234 +0.02(+0.07%)
Nov 11, 2021 26.60 28.07 26.45 27.55 5,275,163 +1.19(+4.51%)
Nov 10, 2021 27.41 26.36 6,398,889 -1.36(-4.91%)
Nov 09, 2021 28.03 28.13 27.00 27.72 5,363,558 -0.37(-1.32%)
Nov 08, 2021 27.44 28.49 27.01 28.09 8,999,471 +1.10(+4.08%)
Nov 05, 2021 27.21 27.30 26.41 26.99 3,640,562 -0.16(-0.59%)
Nov 04, 2021 27.51 27.65 26.72 27.15 6,450,124 -0.04(-0.15%)
Nov 03, 2021 25.62 27.60 25.49 27.19 11,865,726 +2.12(+8.46%)
Nov 02, 2021 25.00 25.08 24.41 25.07 3,729,520 -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.