Cameco Corporation (NY: CCJ )

21.87 +0.34 (+1.58%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.42 24.95 23.21 24.09 11,836,566 -1.16(-4.59%)
Oct 28, 2021 24.92 25.38 24.68 25.25 5,507,896 +0.02(+0.08%)
Oct 27, 2021 25.26 26.85 24.79 25.23 7,004,327 -1.37(-5.14%)
Oct 26, 2021 26.24 26.60 4,166,696 +0.33(+1.25%)
Oct 25, 2021 25.97 26.80 25.95 26.27 4,724,277 +0.57(+2.20%)
Oct 22, 2021 25.76 26.09 24.98 25.71 4,987,557 -0.09(-0.35%)
Oct 21, 2021 26.47 26.64 25.70 25.80 5,033,612 -0.84(-3.16%)
Oct 20, 2021 26.15 26.69 25.59 26.64 5,621,471 +0.25(+0.94%)
Oct 19, 2021 26.79 27.19 26.02 26.39 8,059,895 +0.15(+0.57%)
Oct 18, 2021 25.88 26.91 25.71 26.24 14,497,645 +1.47(+5.92%)
Oct 15, 2021 25.28 25.29 24.47 24.78 6,584,626 -0.30(-1.19%)
Oct 14, 2021 25.48 25.61 24.65 25.07 9,312,645 -0.35(-1.36%)
Oct 13, 2021 24.09 25.66 23.73 25.42 15,154,584 +1.14(+4.70%)
Oct 12, 2021 21.45 24.33 21.29 24.28 15,744,867 +2.93(+13.75%)
Oct 11, 2021 21.42 21.65 20.98 21.35 5,009,870 +0.22(+1.03%)
Oct 08, 2021 22.35 22.60 21.09 21.13 5,377,395 -1.09(-4.91%)
Oct 07, 2021 21.75 22.43 21.47 22.22 4,804,366 +0.73(+3.41%)
Oct 06, 2021 21.22 21.68 20.78 21.49 6,227,048 -0.31(-1.41%)
Oct 05, 2021 21.81 22.26 21.47 21.79 5,091,473 +0.13(+0.59%)
Oct 04, 2021 22.39 23.03 21.50 21.66 10,722,993 -0.26(-1.18%)
Oct 01, 2021 21.66 22.00 20.99 21.92 6,725,656 +0.38(+1.75%)
Sep 30, 2021 20.55 21.95 20.28 21.55 13,802,686 +1.14(+5.59%)
Sep 29, 2021 20.86 20.97 20.17 20.40 4,499,231 -0.40(-1.91%)
Sep 28, 2021 21.05 21.57 20.46 20.80 8,694,936 +0.03(+0.14%)
Sep 27, 2021 20.10 20.90 19.81 20.77 10,668,162 +0.87(+4.38%)
Sep 24, 2021 20.68 20.81 19.74 19.90 11,054,724 -1.21(-5.73%)
Sep 23, 2021 21.13 21.22 20.38 21.11 7,957,779 +0.28(+1.33%)
Sep 22, 2021 21.29 21.86 20.83 20.83 7,216,860 -0.07(-0.33%)
Sep 21, 2021 21.51 21.82 20.81 20.90 7,857,139 -0.23(-1.08%)
Sep 20, 2021 21.30 21.51 20.45 21.13 13,976,248 -1.14(-5.12%)
Sep 17, 2021 23.66 24.13 22.03 22.27 14,660,563 -1.56(-6.53%)
Sep 16, 2021 24.27 24.31 23.66 23.83 8,650,924 -0.69(-2.83%)
Sep 15, 2021 24.67 25.12 24.03 24.52 12,967,604 +0.41(+1.69%)
Sep 14, 2021 24.51 24.79 23.45 24.11 14,429,151 -0.14(-0.57%)
Sep 13, 2021 25.42 26.34 24.08 24.25 28,438,008 +0.03(+0.12%)
Sep 10, 2021 22.92 24.87 22.53 24.22 23,076,114 +1.47(+6.45%)
Sep 09, 2021 22.51 22.97 21.82 22.75 8,457,904 +0.10(+0.44%)
Sep 08, 2021 22.92 22.92 21.49 22.66 13,306,819 -0.01(-0.04%)
Sep 07, 2021 21.56 22.86 21.44 22.67 14,142,733 +1.26(+5.88%)
Sep 03, 2021 20.99 22.19 20.73 21.41 14,870,695 +0.86(+4.20%)
Sep 02, 2021 19.32 20.56 19.30 20.54 14,179,212 +1.55(+8.14%)
Sep 01, 2021 18.49 19.09 18.41 19.00 6,725,769 +0.63(+3.46%)
Aug 31, 2021 17.91 18.47 17.80 18.36 3,975,404 +0.62(+3.52%)
Aug 30, 2021 17.86 17.98 17.58 17.74 2,239,548 +0.09(+0.51%)
Aug 27, 2021 17.01 17.95 17.01 17.65 3,035,110 +0.69(+4.09%)
Aug 26, 2021 17.00 17.27 16.85 16.95 2,219,579 -0.09(-0.52%)
Aug 25, 2021 17.03 17.28 16.88 17.04 1,913,012 +0.06(+0.35%)
Aug 24, 2021 16.87 17.15 16.74 16.98 3,110,138 +0.31(+1.84%)
Aug 23, 2021 16.30 16.89 16.30 16.68 3,727,414 +0.70(+4.41%)
Aug 20, 2021 15.47 16.12 15.24 15.97 4,192,256 +0.48(+3.07%)
Aug 19, 2021 15.66 15.77 15.21 15.50 5,877,732 -0.43(-2.68%)
Aug 18, 2021 15.84 16.21 15.75 15.92 3,427,415 -0.01(-0.06%)
Aug 17, 2021 16.18 16.31 15.80 15.93 2,825,568 -0.39(-2.37%)
Aug 16, 2021 16.29 16.43 15.96 16.32 3,251,503 -0.30(-1.79%)
Aug 13, 2021 17.00 17.15 16.59 16.62 1,842,840 -0.43(-2.50%)
Aug 12, 2021 17.14 17.37 16.91 17.04 1,334,164 -0.22(-1.26%)
Aug 11, 2021 17.44 17.49 17.01 17.26 2,303,053 -0.17(-0.97%)
Aug 10, 2021 16.95 17.58 16.85 17.43 3,493,702 +0.57(+3.35%)
Aug 09, 2021 16.97 17.10 16.77 16.87 1,989,251 -0.24(-1.39%)
Aug 06, 2021 16.96 17.18 16.72 17.10 2,281,719 +0.26(+1.53%)
Aug 05, 2021 16.72 17.22 16.66 16.85 2,394,308 +0.12(+0.71%)
Aug 04, 2021 17.10 17.20 16.71 16.73 3,436,372 -0.46(-2.65%)
Aug 03, 2021 17.26 17.34 16.90 17.18 3,479,143 -0.10(-0.57%)
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.