Cameco Corporation (NY: CCJ )

17.21 USD -0.43 (-2.44%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.65 17.72 17.19 17.21 2,973,652 -0.43(-2.44%)
Apr 08, 2021 17.20 17.70 17.20 17.64 3,444,896 +0.32(+1.85%)
Apr 07, 2021 17.67 17.80 17.08 17.32 3,630,943 -0.43(-2.42%)
Apr 06, 2021 18.40 18.55 17.59 17.75 5,192,328 -0.58(-3.16%)
Apr 05, 2021 17.48 18.50 17.31 18.33 7,032,523 +1.08(+6.26%)
Apr 01, 2021 17.02 17.53 16.71 17.25 5,088,100 +0.64(+3.85%)
Mar 31, 2021 16.45 17.23 16.33 16.61 8,329,333 +0.56(+3.49%)
Mar 30, 2021 16.28 16.35 15.75 16.05 8,081,073 -0.45(-2.73%)
Mar 29, 2021 16.71 16.71 15.59 16.50 6,976,888 -0.15(-0.90%)
Mar 26, 2021 17.08 17.22 16.23 16.65 5,428,500 -0.09(-0.54%)
Mar 25, 2021 16.34 16.80 15.98 16.74 5,582,517 -0.03(-0.18%)
Mar 24, 2021 16.99 17.19 16.70 16.77 4,818,334 +0.00(+0.00%)
Mar 23, 2021 17.44 17.50 16.61 16.77 7,492,308 -0.83(-4.72%)
Mar 22, 2021 17.98 18.23 17.56 17.60 3,734,530 -0.17(-0.96%)
Mar 19, 2021 17.77 17.98 17.23 17.77 6,520,500 -0.06(-0.34%)
Mar 18, 2021 19.12 19.35 17.69 17.83 7,578,133 -1.45(-7.52%)
Mar 17, 2021 18.93 19.31 18.43 19.28 12,478,710 +0.58(+3.10%)
Mar 16, 2021 18.71 19.71 18.17 18.70 14,762,991 +0.08(+0.43%)
Mar 15, 2021 17.50 18.65 17.38 18.62 7,546,972 +1.38(+8.00%)
Mar 12, 2021 16.45 17.27 16.26 17.24 4,573,800 +0.73(+4.42%)
Mar 11, 2021 16.34 16.69 16.20 16.51 3,678,551 +0.41(+2.55%)
Mar 10, 2021 15.80 16.17 15.69 16.10 2,930,930 +0.35(+2.22%)
Mar 09, 2021 15.57 16.07 15.54 15.75 5,842,832 +0.32(+2.07%)
Mar 08, 2021 16.06 16.29 15.42 15.43 3,867,962 -0.37(-2.34%)
Mar 05, 2021 16.58 16.63 14.50 15.80 9,737,600 -0.47(-2.89%)
Mar 04, 2021 16.84 17.20 15.81 16.27 8,749,585 -1.10(-6.33%)
Mar 03, 2021 17.45 17.99 17.14 17.37 8,226,359 +0.10(+0.58%)
Mar 02, 2021 16.00 17.59 15.96 17.27 12,933,727 +1.26(+7.87%)
Mar 01, 2021 16.06 16.13 15.73 16.01 7,320,330 +0.35(+2.23%)
Feb 26, 2021 16.16 16.33 15.45 15.66 5,206,300 -0.75(-4.57%)
Feb 25, 2021 16.35 16.77 16.16 16.41 6,912,671 +0.25(+1.55%)
Feb 24, 2021 15.74 16.27 15.63 16.16 4,028,621 +0.14(+0.87%)
Feb 23, 2021 16.02 16.18 15.06 16.02 5,866,716 -0.30(-1.84%)
Feb 22, 2021 16.46 16.81 16.25 16.32 5,529,689 -0.28(-1.69%)
Feb 19, 2021 16.19 16.77 16.01 16.60 5,793,400 +0.62(+3.88%)
Feb 18, 2021 16.58 16.88 15.97 15.98 5,877,011 -0.78(-4.65%)
Feb 17, 2021 17.17 17.18 16.25 16.76 7,023,046 -0.18(-1.06%)
Feb 16, 2021 16.54 17.06 16.41 16.94 8,509,449 +1.17(+7.42%)
Feb 12, 2021 15.59 15.95 15.32 15.77 5,040,200 +0.11(+0.70%)
Feb 11, 2021 16.48 16.60 15.34 15.66 8,256,886 -0.78(-4.74%)
Feb 10, 2021 16.09 16.75 15.52 16.44 12,047,487 +1.30(+8.59%)
Feb 09, 2021 14.86 15.49 14.86 15.14 8,807,288 +0.38(+2.57%)
Feb 08, 2021 14.36 14.93 14.16 14.76 6,628,018 +0.76(+5.43%)
Feb 05, 2021 13.67 14.21 13.44 14.00 6,963,200 +0.55(+4.09%)
Feb 04, 2021 13.68 13.70 13.10 13.45 4,691,687 -0.22(-1.61%)
Feb 03, 2021 13.66 14.00 13.37 13.67 5,018,209 +0.00(+0.00%)
Feb 02, 2021 14.39 14.81 13.54 13.67 9,842,927 -0.96(-6.56%)
Feb 01, 2021 12.60 15.16 12.48 14.63 23,192,969 +2.21(+17.79%)
Jan 29, 2021 12.79 13.07 12.36 12.42 6,053,600 -0.37(-2.89%)
Jan 28, 2021 12.58 12.83 12.51 12.79 4,643,087 +0.17(+1.35%)
Jan 27, 2021 12.77 12.96 12.31 12.62 6,505,619 -0.32(-2.47%)
Jan 26, 2021 13.01 13.29 12.85 12.94 3,921,416 +0.21(+1.65%)
Jan 25, 2021 12.42 12.80 12.30 12.73 5,073,567 +0.36(+2.91%)
Jan 22, 2021 12.24 12.47 12.16 12.37 3,982,500 -0.04(-0.32%)
Jan 21, 2021 12.65 12.73 12.21 12.41 3,562,397 -0.22(-1.74%)
Jan 20, 2021 13.09 13.19 12.43 12.63 5,745,900 -0.29(-2.24%)
Jan 19, 2021 13.04 13.15 12.50 12.92 7,145,755 -0.04(-0.31%)
Jan 15, 2021 13.76 13.76 12.83 12.96 9,669,200 -0.88(-6.36%)
Jan 14, 2021 13.80 14.05 13.48 13.84 4,066,125 +0.16(+1.17%)
Jan 13, 2021 13.77 13.86 13.34 13.68 2,808,720 -0.09(-0.65%)
Jan 12, 2021 14.21 14.32 13.72 13.77 4,067,690 -0.42(-2.96%)
Jan 11, 2021 13.85 14.33 13.75 14.19 2,067,543 -0.12(-0.84%)
Jan 08, 2021 14.66 14.77 14.09 14.31 2,989,100 -0.37(-2.52%)
Jan 07, 2021 14.56 14.87 14.39 14.68 3,960,471 +0.26(+1.80%)
Jan 06, 2021 14.61 14.86 14.35 14.42 5,434,844 -0.15(-1.03%)
Jan 05, 2021 13.46 14.69 13.45 14.57 8,559,170 +1.18(+8.81%)
Jan 04, 2021 13.46 13.67 13.18 13.39 6,790,822 -0.01(-0.07%)
Dec 31, 2020 13.40 13.40 13.40 3,887,844 +0.01(+0.07%)
Dec 30, 2020 13.50 13.61 13.34 13.39 3,887,844 -0.11(-0.81%)
Dec 29, 2020 13.70 13.74 13.28 13.50 2,739,104 -0.15(-1.10%)
Dec 28, 2020 13.80 14.16 13.57 13.65 3,386,210 +0.12(+0.89%)
Dec 24, 2020 13.79 13.80 13.42 13.53 1,524,000 -0.03(-0.22%)
Dec 23, 2020 13.24 14.07 13.10 13.56 5,800,264 +0.41(+3.12%)
Dec 22, 2020 13.29 13.47 12.97 13.15 2,564,165 -0.09(-0.68%)
Dec 21, 2020 12.94 13.27 12.86 13.24 3,181,980 -0.11(-0.82%)
Dec 18, 2020 13.23 13.63 13.10 13.35 4,596,500 +0.22(+1.68%)
Dec 17, 2020 13.29 13.46 12.61 13.13 6,354,484 -0.36(-2.67%)
Dec 16, 2020 13.75 13.94 13.31 13.49 3,876,793 -0.45(-3.23%)
Dec 15, 2020 13.53 14.09 13.17 13.94 7,344,984 +0.66(+4.97%)
Dec 14, 2020 13.55 14.41 13.27 13.28 9,935,884 -0.05(-0.38%)
Dec 11, 2020 12.50 13.52 12.23 13.33 13,006,800 +0.87(+6.98%)
Dec 10, 2020 11.61 12.55 11.50 12.46 7,195,349 +0.90(+7.79%)
Dec 09, 2020 12.18 12.23 11.49 11.56 3,943,114 -0.59(-4.86%)
Dec 08, 2020 12.32 12.45 11.91 12.15 5,599,508 +0.00(+0.00%)
Dec 07, 2020 11.58 12.65 11.38 12.15 11,599,040 +1.08(+9.76%)
Dec 04, 2020 10.14 11.08 10.14 11.07 5,216,800 +0.98(+9.71%)
Dec 03, 2020 10.29 10.51 10.06 10.09 1,996,053 -0.10(-0.98%)
Dec 02, 2020 9.860 10.21 9.780 10.19 1,410,795 +0.27(+2.72%)
Dec 01, 2020 10.19 10.21 9.820 9.920 2,875,585 -0.10(-1.00%)
Nov 30, 2020 10.15 10.18 9.890 10.02 2,009,898 -0.11(-1.09%)
Nov 27, 2020 10.18 10.31 10.11 10.13 710,500 -0.02(-0.20%)
Nov 25, 2020 10.34 10.36 10.15 10.15 1,436,200 -0.19(-1.84%)
Nov 24, 2020 9.990 10.37 9.920 10.34 2,226,710 +0.42(+4.23%)
Nov 23, 2020 10.00 10.04 9.860 9.920 1,455,982 -0.03(-0.30%)
Nov 20, 2020 9.870 9.960 9.730 9.950 2,041,300 +0.08(+0.81%)
Nov 19, 2020 9.650 9.900 9.610 9.870 1,327,417 +0.19(+1.96%)
Nov 18, 2020 9.700 9.850 9.600 9.680 1,688,647 +0.04(+0.41%)
Nov 17, 2020 9.550 9.750 9.320 9.640 1,743,538 +0.07(+0.73%)
Nov 16, 2020 9.730 9.840 9.560 9.570 2,544,406 -0.07(-0.73%)
Nov 13, 2020 9.660 9.830 9.545 9.640 1,619,000 +0.02(+0.21%)
Nov 12, 2020 10.14 10.23 9.600 9.620 2,039,859 -0.51(-5.03%)
Nov 11, 2020 9.700 10.32 9.700 10.13 3,240,379 +0.49(+5.08%)
Nov 10, 2020 9.580 9.700 9.482 9.640 2,040,016 +0.12(+1.26%)
Nov 09, 2020 9.680 9.730 9.500 9.520 2,624,385 +0.20(+2.15%)
Nov 06, 2020 9.300 9.475 9.240 9.320 1,929,900 +0.07(+0.76%)
Nov 05, 2020 9.070 9.450 9.070 9.250 3,998,692 +0.18(+1.98%)
Nov 04, 2020 9.640 9.800 9.010 9.070 4,742,481 -0.65(-6.69%)
Nov 03, 2020 9.720 9.850 9.630 9.720 2,375,474 +0.17(+1.78%)
Nov 02, 2020 9.550 9.650 9.505 9.550 1,646,957 +0.04(+0.42%)
Oct 30, 2020 9.560 9.600 9.360 9.510 1,335,900 -0.06(-0.63%)
Oct 29, 2020 9.350 9.610 9.310 9.570 1,982,709 +0.18(+1.92%)
Oct 28, 2020 9.380 9.480 9.340 9.390 2,044,141 -0.20(-2.09%)
Oct 27, 2020 9.510 9.675 9.490 9.590 1,640,704 +0.00(+0.00%)
Oct 26, 2020 9.610 9.690 9.490 9.590 1,284,578 -0.15(-1.54%)
Oct 23, 2020 9.900 9.930 9.610 9.740 1,084,100 -0.06(-0.61%)
Oct 22, 2020 9.680 9.860 9.620 9.800 1,836,732 +0.14(+1.45%)
Oct 21, 2020 9.640 9.830 9.600 9.660 1,201,100 +0.02(+0.21%)
Oct 20, 2020 9.450 9.670 9.430 9.640 1,527,524 +0.26(+2.77%)
Oct 19, 2020 9.300 9.575 9.280 9.380 1,149,442 +0.12(+1.30%)
Oct 16, 2020 9.380 9.410 9.250 9.260 1,294,000 -0.09(-0.96%)
Oct 15, 2020 9.350 9.440 9.240 9.350 1,424,168 -0.15(-1.58%)
Oct 14, 2020 9.450 9.635 9.380 9.500 1,519,942 +0.06(+0.64%)
Oct 13, 2020 9.640 9.710 9.400 9.440 1,676,781 -0.19(-1.97%)
Oct 12, 2020 9.760 9.780 9.480 9.630 1,148,563 -0.10(-1.03%)
Oct 09, 2020 9.700 9.770 9.590 9.730 1,938,900 +0.04(+0.41%)
Oct 08, 2020 9.820 9.830 9.660 9.690 1,404,286 -0.07(-0.72%)
Oct 07, 2020 9.720 9.800 9.530 9.760 1,893,680 +0.15(+1.56%)
Oct 06, 2020 9.900 9.930 9.610 9.610 2,154,940 -0.28(-2.83%)
Oct 05, 2020 9.800 9.960 9.780 9.890 1,186,710 +0.14(+1.44%)
Oct 02, 2020 9.740 9.820 9.540 9.750 3,822,900 -0.10(-1.02%)
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.