Cameco Corporation (NY: CCJ )

22.06 +0.22 (+1.01%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.68 12.96 12.25 12.31 6,105,537 -0.37(-2.89%)
Jan 28, 2021 12.47 12.72 12.40 12.68 4,682,922 +0.17(+1.35%)
Jan 27, 2021 12.66 12.85 12.21 12.51 6,561,434 -0.32(-2.47%)
Jan 26, 2021 12.90 13.18 12.74 12.83 3,955,059 +0.21(+1.65%)
Jan 25, 2021 12.31 12.69 12.20 12.62 5,117,096 +0.36(+2.91%)
Jan 22, 2021 12.14 12.36 12.06 12.26 4,016,668 -0.04(-0.32%)
Jan 21, 2021 12.54 12.62 12.11 12.30 3,592,960 -0.22(-1.74%)
Jan 20, 2021 12.98 13.08 12.32 12.52 5,795,197 -0.29(-2.24%)
Jan 19, 2021 12.93 13.04 12.39 12.81 7,207,062 -0.04(-0.31%)
Jan 15, 2021 13.64 13.64 12.72 12.85 9,752,157 -0.87(-6.36%)
Jan 14, 2021 13.68 13.93 13.37 13.72 4,101,010 +0.16(+1.17%)
Jan 13, 2021 13.65 13.74 13.23 13.56 2,832,817 -0.09(-0.65%)
Jan 12, 2021 14.09 14.20 13.60 13.65 4,102,588 -0.42(-2.96%)
Jan 11, 2021 13.73 14.21 13.63 14.07 2,085,281 -0.12(-0.84%)
Jan 08, 2021 14.54 14.64 13.97 14.19 3,014,745 -0.37(-2.52%)
Jan 07, 2021 14.44 14.74 14.27 14.56 3,994,450 +0.26(+1.80%)
Jan 06, 2021 14.49 14.73 14.23 14.30 5,481,472 -0.15(-1.03%)
Jan 05, 2021 13.35 14.56 13.34 14.45 8,632,553 +1.17(+8.81%)
Jan 04, 2021 13.35 13.55 13.07 13.28 6,849,084 -0.01(-0.07%)
Dec 31, 2020 13.29 13.29 13.29 3,921,199 +0.01(+0.07%)
Dec 30, 2020 13.39 13.49 13.23 13.28 3,921,199 -0.11(-0.82%)
Dec 29, 2020 13.58 13.62 13.17 13.39 2,762,604 -0.15(-1.10%)
Dec 28, 2020 13.68 14.04 13.45 13.53 3,415,262 +0.12(+0.89%)
Dec 24, 2020 13.67 13.68 13.31 13.41 1,537,075 -0.03(-0.22%)
Dec 23, 2020 13.13 13.95 12.99 13.44 5,850,027 +0.41(+3.12%)
Dec 22, 2020 13.18 13.36 12.86 13.04 2,586,489 -0.09(-0.68%)
Dec 21, 2020 12.83 13.16 12.75 13.13 3,209,279 -0.11(-0.82%)
Dec 18, 2020 13.12 13.51 12.99 13.24 4,635,936 +0.22(+1.68%)
Dec 17, 2020 13.18 13.35 12.50 13.02 6,409,002 -0.36(-2.67%)
Dec 16, 2020 13.63 13.82 13.20 13.38 3,910,054 -0.45(-3.23%)
Dec 15, 2020 13.41 13.97 13.06 13.82 7,408,000 +0.65(+4.97%)
Dec 14, 2020 13.43 14.29 13.16 13.17 10,021,129 -0.05(-0.38%)
Dec 11, 2020 12.39 13.40 12.13 13.22 13,118,392 +0.86(+6.98%)
Dec 10, 2020 11.51 12.44 11.40 12.35 7,257,081 +0.89(+7.79%)
Dec 09, 2020 12.08 12.13 11.39 11.46 3,976,944 -0.58(-4.86%)
Dec 08, 2020 12.22 12.34 11.81 12.05 5,647,549 +0.00(+0.00%)
Dec 07, 2020 11.48 12.54 11.28 12.05 11,698,554 +1.07(+9.76%)
Dec 04, 2020 10.05 10.99 10.05 10.98 5,261,557 +0.97(+9.71%)
Dec 03, 2020 10.20 10.42 9.974 10.00 2,013,178 -0.10(-0.98%)
Dec 02, 2020 9.776 10.12 9.697 10.10 1,422,899 +0.27(+2.72%)
Dec 01, 2020 10.10 10.12 9.736 9.836 2,900,256 -0.10(-1.00%)
Nov 30, 2020 10.06 10.09 9.806 9.935 2,027,142 -0.11(-1.09%)
Nov 27, 2020 10.09 10.22 10.02 10.04 716,595 +0.06(+0.60%)
Nov 25, 2020 10.17 10.19 9.984 9.984 1,460,029 -0.19(-1.84%)
Nov 24, 2020 9.827 10.20 9.758 10.17 2,263,655 +0.41(+4.23%)
Nov 23, 2020 9.837 9.876 9.699 9.758 1,480,139 -0.03(-0.30%)
Nov 20, 2020 9.709 9.797 9.571 9.788 2,075,169 +0.08(+0.81%)
Nov 19, 2020 9.492 9.738 9.453 9.709 1,349,441 +0.19(+1.96%)
Nov 18, 2020 9.542 9.689 9.443 9.522 1,716,665 +0.04(+0.41%)
Nov 17, 2020 9.394 9.591 9.168 9.483 1,772,466 +0.07(+0.73%)
Nov 16, 2020 9.571 9.679 9.404 9.414 2,586,623 -0.07(-0.73%)
Nov 13, 2020 9.502 9.670 9.389 9.483 1,645,862 +0.02(+0.21%)
Nov 12, 2020 9.975 10.06 9.443 9.463 2,073,704 -0.50(-5.03%)
Nov 11, 2020 9.542 10.15 9.542 9.965 3,294,143 +0.48(+5.08%)
Nov 10, 2020 9.424 9.542 9.327 9.483 2,073,864 +0.12(+1.26%)
Nov 09, 2020 9.522 9.571 9.345 9.365 2,667,929 +0.20(+2.15%)
Nov 06, 2020 9.148 9.320 9.089 9.168 1,961,921 +0.07(+0.76%)
Nov 05, 2020 8.922 9.296 8.922 9.099 4,065,038 +0.18(+1.98%)
Nov 04, 2020 9.483 9.640 8.863 8.922 4,821,168 -0.64(-6.69%)
Nov 03, 2020 9.561 9.689 9.473 9.561 2,414,888 +0.17(+1.78%)
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.