Skip to main content

Cameco Corporation (NY: CCJ )

46.63 +0.18 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 46.10 47.08 45.82 46.63 2,916,757 +0.18(+0.39%)
Jul 18, 2024 48.33 48.33 46.15 46.45 5,193,554 -1.02(-2.15%)
Jul 17, 2024 50.54 50.70 46.93 47.47 6,938,159 -3.90(-7.59%)
Jul 16, 2024 52.34 52.43 50.90 51.37 2,051,024 -0.85(-1.63%)
Jul 15, 2024 52.11 53.20 51.98 52.22 1,693,949 -0.65(-1.23%)
Jul 12, 2024 53.85 53.85 52.76 52.87 2,201,285 -0.85(-1.58%)
Jul 11, 2024 53.72 54.21 53.21 53.72 2,608,447 +0.00(+0.00%)
Jul 10, 2024 50.18 53.80 50.00 53.72 5,887,513 +4.73(+9.66%)
Jul 09, 2024 48.65 49.91 48.39 48.99 2,001,968 +0.26(+0.53%)
Jul 08, 2024 49.80 49.83 48.26 48.73 3,836,045 -1.20(-2.40%)
Jul 05, 2024 50.66 50.75 49.08 49.93 1,843,288 -0.63(-1.25%)
Jul 03, 2024 50.30 51.09 50.02 50.56 1,651,589 +0.83(+1.67%)
Jul 02, 2024 50.18 50.40 49.11 49.73 1,926,571 -0.49(-0.98%)
Jul 01, 2024 49.68 50.68 49.44 50.22 2,098,931 +1.02(+2.07%)
Jun 28, 2024 52.31 52.32 48.81 49.20 3,771,867 -2.56(-4.95%)
Jun 27, 2024 50.91 51.84 50.54 51.76 2,779,398 +1.27(+2.52%)
Jun 26, 2024 49.61 50.77 49.56 50.49 2,182,882 +0.45(+0.90%)
Jun 25, 2024 50.23 50.49 49.19 50.04 2,439,743 -0.40(-0.79%)
Jun 24, 2024 51.86 52.22 50.26 50.44 2,745,946 -1.13(-2.19%)
Jun 21, 2024 51.96 52.15 50.62 51.57 2,207,595 -0.65(-1.24%)
Jun 20, 2024 52.00 52.64 51.04 52.22 2,796,638 -0.18(-0.34%)
Jun 18, 2024 51.00 52.81 50.96 52.40 2,359,183 +1.11(+2.16%)
Jun 17, 2024 51.50 52.05 50.89 51.29 2,641,631 -0.61(-1.18%)
Jun 14, 2024 52.58 53.00 51.71 51.90 2,251,074 -1.02(-1.93%)
Jun 13, 2024 52.48 53.79 52.36 52.92 2,895,450 +0.48(+0.92%)
Jun 12, 2024 51.60 52.64 51.10 52.44 3,083,616 +1.63(+3.21%)
Jun 11, 2024 52.95 52.98 50.16 50.81 4,446,810 -2.79(-5.21%)
Jun 10, 2024 53.50 54.24 53.28 53.60 2,018,634 +0.20(+0.37%)
Jun 07, 2024 54.68 55.01 53.39 53.40 2,169,462 -2.07(-3.73%)
Jun 06, 2024 54.25 55.73 54.01 55.47 2,722,120 +1.19(+2.19%)
Jun 05, 2024 53.93 54.90 53.90 54.28 3,604,717 +0.66(+1.23%)
Jun 04, 2024 53.24 53.77 51.74 53.62 4,117,685 -0.48(-0.89%)
Jun 03, 2024 55.73 56.08 53.39 54.10 3,381,501 -1.41(-2.54%)
May 31, 2024 54.86 56.24 54.62 55.51 4,663,560 +0.74(+1.35%)
May 30, 2024 53.85 55.76 53.71 54.77 3,507,324 +0.43(+0.79%)
May 29, 2024 53.51 54.65 52.67 54.34 3,026,373 +0.21(+0.39%)
May 28, 2024 53.51 55.00 53.07 54.13 2,705,480 +1.14(+2.15%)
May 24, 2024 52.00 53.90 51.72 52.99 2,535,009 +1.30(+2.51%)
May 23, 2024 52.24 52.59 51.18 51.69 3,565,369 -0.45(-0.86%)
May 22, 2024 53.46 53.58 51.85 52.14 3,539,092 -1.59(-2.96%)
May 21, 2024 53.56 54.93 53.34 53.73 3,581,015 -0.27(-0.50%)
May 20, 2024 53.91 54.54 53.29 54.00 4,346,191 +0.95(+1.79%)
May 17, 2024 50.11 53.38 49.86 53.05 5,683,853 +3.22(+6.46%)
May 16, 2024 49.88 50.24 49.37 49.83 2,842,415 -0.14(-0.28%)
May 15, 2024 50.08 50.60 49.37 49.97 2,092,586 -0.01(-0.02%)
May 14, 2024 49.16 50.16 49.00 49.98 2,785,298 +1.00(+2.04%)
May 13, 2024 50.85 50.85 48.91 48.98 3,779,618 -1.93(-3.79%)
May 10, 2024 52.74 53.17 50.50 50.91 2,829,318 -1.32(-2.53%)
May 09, 2024 50.86 52.28 50.82 52.23 2,993,137 +1.67(+3.30%)
May 08, 2024 51.10 51.65 49.96 50.56 2,994,096 -1.19(-2.30%)
May 07, 2024 51.53 52.80 50.99 51.75 6,534,344 +1.02(+2.01%)
May 06, 2024 48.73 50.95 48.71 50.73 4,909,788 +2.32(+4.79%)
May 03, 2024 48.94 49.09 47.52 48.41 2,224,703 -0.01(-0.02%)
May 02, 2024 47.05 48.94 46.92 48.42 3,576,436 +1.50(+3.20%)
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.