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 (%)
Feb 28, 2022 23.31 24.54 23.20 24.39 14,403,483 +1.76(+7.76%)
Feb 25, 2022 22.05 22.64 21.79 22.63 8,539,915 +0.55(+2.47%)
Feb 24, 2022 20.14 22.60 20.06 22.09 15,041,148 +1.72(+8.43%)
Feb 23, 2022 20.83 21.11 20.35 20.37 4,591,239 -0.17(-0.82%)
Feb 22, 2022 19.99 20.78 19.90 20.54 3,980,216 +0.48(+2.37%)
Feb 18, 2022 20.06 0 -0.81(-3.90%)
Feb 17, 2022 21.21 21.43 20.77 20.88 3,847,724 -0.49(-2.28%)
Feb 16, 2022 21.77 22.09 21.29 21.36 4,080,444 -0.44(-2.00%)
Feb 15, 2022 21.60 22.01 21.41 21.80 3,824,374 +0.24(+1.10%)
Feb 14, 2022 21.97 22.29 21.47 21.56 4,210,257 -0.52(-2.34%)
Feb 11, 2022 21.67 22.42 21.60 22.08 5,606,302 -0.15(-0.67%)
Feb 10, 2022 22.12 23.62 21.98 22.22 11,321,760 -0.38(-1.67%)
Feb 09, 2022 21.03 22.60 20.95 22.60 12,654,845 +2.92(+14.82%)
Feb 08, 2022 19.65 19.77 19.20 19.68 5,086,037 -0.10(-0.50%)
Feb 07, 2022 19.57 20.05 19.49 19.78 3,609,069 +0.05(+0.25%)
Feb 04, 2022 18.90 19.75 18.89 19.73 4,284,467 +0.76(+4.03%)
Feb 03, 2022 19.34 19.45 18.91 18.97 4,061,115 -0.69(-3.53%)
Feb 02, 2022 20.47 20.73 19.53 19.66 5,979,773 -0.42(-2.08%)
Feb 01, 2022 19.53 20.36 19.07 20.08 6,777,563 +0.80(+4.17%)
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%)
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.