Skip to main content

Cameco Corporation (NY: CCJ )

43.54 +0.83 (+1.94%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.45 25.78 24.01 24.28 6,902,418 -0.76(-3.05%)
May 27, 2022 24.66 25.19 24.50 25.04 5,040,900 +0.56(+2.27%)
May 26, 2022 23.87 24.68 23.76 24.49 4,791,771 +0.60(+2.49%)
May 25, 2022 23.45 24.04 23.29 23.89 4,717,168 +0.36(+1.52%)
May 24, 2022 23.69 23.83 23.07 23.53 4,589,641 -0.40(-1.66%)
May 23, 2022 23.52 23.93 23.12 23.93 4,720,054 +0.65(+2.81%)
May 20, 2022 23.41 23.62 22.68 23.28 6,864,709 +0.35(+1.51%)
May 19, 2022 22.42 23.49 22.38 22.93 5,997,174 +0.17(+0.74%)
May 18, 2022 23.34 23.75 22.33 22.76 7,276,775 -0.63(-2.67%)
May 17, 2022 23.02 23.54 22.47 23.39 7,511,279 +1.01(+4.52%)
May 16, 2022 22.00 22.92 21.71 22.37 8,640,257 +0.54(+2.45%)
May 13, 2022 20.99 22.65 20.99 21.84 10,459,619 +1.41(+6.90%)
May 12, 2022 20.17 21.26 19.86 20.43 9,316,036 -0.19(-0.91%)
May 11, 2022 21.62 22.20 20.56 20.62 7,743,744 -0.73(-3.44%)
May 10, 2022 21.53 22.13 20.82 21.35 7,995,364 +0.50(+2.38%)
May 09, 2022 22.98 22.98 20.56 20.86 13,258,732 -2.80(-11.83%)
May 06, 2022 24.28 24.31 22.78 23.65 10,803,800 -0.64(-2.61%)
May 05, 2022 26.26 27.39 23.90 24.29 15,035,537 -1.89(-7.20%)
May 04, 2022 25.74 26.45 24.83 26.17 7,510,826 +0.63(+2.45%)
May 03, 2022 25.27 26.06 25.27 25.55 6,376,006 +0.30(+1.18%)
May 02, 2022 25.12 25.47 24.48 25.25 6,336,666 -0.36(-1.39%)
Apr 29, 2022 26.27 26.94 25.44 25.61 6,688,700 -0.58(-2.20%)
Apr 28, 2022 25.98 26.36 25.01 26.18 7,025,150 +0.16(+0.61%)
Apr 27, 2022 26.44 26.68 25.81 26.02 6,570,098 -0.13(-0.49%)
Apr 26, 2022 27.04 27.30 26.00 26.15 8,168,827 -0.63(-2.33%)
Apr 25, 2022 26.43 27.10 25.72 26.78 9,895,432 -0.74(-2.70%)
Apr 22, 2022 28.03 28.82 26.98 27.52 9,270,204 -0.55(-1.94%)
Apr 21, 2022 31.28 31.32 27.76 28.07 11,872,414 -3.23(-10.33%)
Apr 20, 2022 29.99 31.52 29.11 31.30 7,836,258 +1.32(+4.40%)
Apr 19, 2022 30.43 30.49 29.68 29.98 5,079,548 -0.38(-1.24%)
Apr 18, 2022 31.16 31.37 30.11 30.36 6,240,966 -0.79(-2.55%)
Apr 14, 2022 31.33 31.56 30.80 31.15 5,996,581 -0.19(-0.60%)
Apr 13, 2022 31.42 32.24 31.12 31.34 10,177,496 +0.64(+2.07%)
Apr 12, 2022 31.01 31.67 30.44 30.71 8,461,645 +0.32(+1.04%)
Apr 11, 2022 30.62 31.17 29.65 30.39 8,422,581 +0.32(+1.06%)
Apr 08, 2022 30.31 30.54 29.59 30.07 7,234,076 -0.28(-0.92%)
Apr 07, 2022 28.28 30.73 28.25 30.35 16,048,373 +2.33(+8.32%)
Apr 06, 2022 28.09 28.33 27.29 28.02 6,936,743 -0.10(-0.35%)
Apr 05, 2022 28.77 29.97 28.05 28.12 8,137,922 -0.09(-0.32%)
Apr 04, 2022 29.15 29.32 27.93 28.21 5,012,415 -0.60(-2.07%)
Apr 01, 2022 29.26 30.16 28.51 28.80 7,615,516 -0.07(-0.24%)
Mar 31, 2022 28.48 29.76 28.40 28.87 13,249,560 +1.02(+3.67%)
Mar 30, 2022 27.68 28.90 27.62 27.85 6,785,591 +0.56(+2.04%)
Mar 29, 2022 27.00 27.71 25.95 27.29 7,393,295 -0.57(-2.03%)
Mar 28, 2022 28.11 28.26 27.32 27.86 6,096,276 -0.67(-2.36%)
Mar 25, 2022 28.88 29.24 28.18 28.53 5,684,687 -0.24(-0.83%)
Mar 24, 2022 28.88 29.16 28.29 28.77 6,153,160 -0.04(-0.14%)
Mar 23, 2022 29.39 30.25 28.75 28.81 8,837,333 -0.15(-0.51%)
Mar 22, 2022 29.12 29.27 28.34 28.96 8,785,888 -0.08(-0.27%)
Mar 21, 2022 27.54 29.80 27.45 29.04 18,042,072 +1.87(+6.86%)
Mar 18, 2022 26.93 27.41 26.27 27.18 9,780,329 +0.27(+1.00%)
Mar 17, 2022 24.94 26.99 24.90 26.91 15,644,663 +2.30(+9.36%)
Mar 16, 2022 25.21 25.62 23.40 24.61 10,188,287 -0.20(-0.80%)
Mar 15, 2022 24.80 25.16 23.82 24.80 12,888,796 -0.75(-2.95%)
Mar 14, 2022 26.33 26.37 25.03 25.56 13,331,460 -1.34(-4.98%)
Mar 11, 2022 27.13 27.74 26.60 26.90 10,056,459 -0.41(-1.49%)
Mar 10, 2022 26.83 26.39 27.30 15,331,244 +0.47(+1.74%)
Mar 09, 2022 24.51 27.42 24.21 26.84 19,684,226 +1.75(+6.96%)
Mar 08, 2022 24.21 26.07 23.67 25.09 16,595,526 +1.29(+5.42%)
Mar 07, 2022 24.35 25.04 23.64 23.80 11,078,960 +0.51(+2.17%)
Mar 04, 2022 23.03 23.57 22.12 23.30 12,706,774 -1.06(-4.36%)
Mar 03, 2022 25.31 25.45 23.99 24.36 6,472,597 -0.52(-2.07%)
Mar 02, 2022 24.61 25.03 24.18 24.87 7,883,939 +0.62(+2.54%)
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.