Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.73 20.80 19.74 19.90 4,922,304 -0.60(-2.92%)
May 27, 2021 19.76 20.77 19.55 20.50 6,547,117 +0.91(+4.63%)
May 26, 2021 19.39 19.84 19.30 19.59 4,233,669 +0.37(+1.92%)
May 25, 2021 19.17 19.46 19.06 19.23 2,636,541 +0.04(+0.21%)
May 24, 2021 19.48 19.50 19.16 19.19 2,498,846 -0.22(-1.13%)
May 21, 2021 19.86 19.96 19.36 19.41 3,080,980 -0.20(-1.02%)
May 20, 2021 19.24 19.68 19.01 19.60 2,965,832 +0.37(+1.92%)
May 19, 2021 19.43 19.50 18.96 19.24 6,282,731 -0.72(-3.60%)
May 18, 2021 20.37 20.47 19.90 19.95 3,895,191 -0.33(-1.62%)
May 17, 2021 19.60 20.31 19.49 20.28 5,974,249 +0.69(+3.51%)
May 14, 2021 18.94 19.74 18.91 19.59 3,413,722 +0.97(+5.19%)
May 13, 2021 18.91 19.35 18.11 18.63 6,184,654 -0.56(-2.91%)
May 12, 2021 19.58 19.73 19.07 19.19 4,209,467 -0.39(-1.99%)
May 11, 2021 18.76 19.65 18.31 19.57 5,788,343 -0.01(-0.05%)
May 10, 2021 19.94 20.20 19.28 19.58 6,931,684 -0.43(-2.14%)
May 07, 2021 18.08 20.18 17.79 20.01 10,925,146 +1.91(+10.57%)
May 06, 2021 18.95 19.02 18.03 18.10 6,459,798 -0.77(-4.07%)
May 05, 2021 18.81 19.33 18.30 18.87 10,155,072 +0.75(+4.13%)
May 04, 2021 18.33 18.38 17.67 18.12 4,750,984 -0.32(-1.73%)
May 03, 2021 16.96 18.68 16.91 18.44 7,842,675 +1.68(+10.05%)
Apr 30, 2021 16.84 17.08 16.70 16.75 3,631,464 -0.23(-1.35%)
Apr 29, 2021 17.32 17.39 16.80 16.98 3,585,378 -0.23(-1.33%)
Apr 28, 2021 16.53 17.36 16.45 17.21 4,683,493 +0.51(+3.04%)
Apr 27, 2021 16.52 16.73 16.38 16.70 2,286,560 +0.29(+1.76%)
Apr 26, 2021 16.49 16.80 16.30 16.42 2,709,141 +0.06(+0.37%)
Apr 23, 2021 16.16 16.41 16.03 16.36 3,332,471 +0.29(+1.80%)
Apr 22, 2021 16.57 16.60 15.96 16.07 4,053,421 -0.36(-2.18%)
Apr 21, 2021 15.77 16.50 15.72 16.43 7,859,823 +0.50(+3.13%)
Apr 20, 2021 15.93 15.98 15.44 15.93 5,076,344 -0.23(-1.42%)
Apr 19, 2021 16.40 16.54 15.89 16.16 4,428,348 -0.20(-1.22%)
Apr 16, 2021 16.55 16.61 16.00 16.36 3,448,958 -0.18(-1.08%)
Apr 15, 2021 16.84 16.89 16.37 16.53 3,330,278 +0.03(+0.18%)
Apr 14, 2021 16.85 17.01 16.49 16.50 3,391,410 -0.23(-1.37%)
Apr 13, 2021 16.69 16.87 16.53 16.73 2,878,732 +0.04(+0.24%)
Apr 12, 2021 17.08 17.15 16.33 16.69 6,053,592 -0.46(-2.67%)
Apr 09, 2021 17.59 17.66 17.14 17.15 2,983,612 -0.43(-2.44%)
Apr 08, 2021 17.14 17.65 17.14 17.58 3,456,379 +0.32(+1.85%)
Apr 07, 2021 17.61 17.74 17.02 17.26 3,643,046 -0.43(-2.42%)
Apr 06, 2021 18.34 18.49 17.53 17.69 5,209,635 -0.58(-3.16%)
Apr 05, 2021 17.42 18.44 17.25 18.27 7,055,964 +1.08(+6.26%)
Apr 01, 2021 16.96 17.47 16.65 17.19 5,105,060 +0.64(+3.85%)
Mar 31, 2021 16.40 17.17 16.28 16.55 8,357,097 +0.56(+3.49%)
Mar 30, 2021 16.23 16.30 15.70 16.00 8,108,010 -0.45(-2.73%)
Mar 29, 2021 16.65 16.65 15.54 16.45 7,000,144 -0.15(-0.90%)
Mar 26, 2021 17.02 17.16 16.17 16.59 5,446,595 -0.09(-0.54%)
Mar 25, 2021 16.29 16.74 15.93 16.68 5,601,125 -0.03(-0.18%)
Mar 24, 2021 16.93 17.13 16.64 16.71 4,834,395 +0.00(+0.00%)
Mar 23, 2021 17.38 17.44 16.55 16.71 7,517,282 -0.83(-4.72%)
Mar 22, 2021 17.92 18.17 17.50 17.54 3,746,978 -0.17(-0.96%)
Mar 19, 2021 17.71 17.92 17.17 17.71 6,542,235 -0.06(-0.34%)
Mar 18, 2021 19.06 19.29 17.63 17.77 7,603,393 -1.45(-7.52%)
Mar 17, 2021 18.87 19.25 18.37 19.22 12,520,306 +0.58(+3.10%)
Mar 16, 2021 18.65 19.64 18.11 18.64 14,812,201 +0.08(+0.43%)
Mar 15, 2021 17.44 18.59 17.32 18.56 7,572,128 +1.38(+8.00%)
Mar 12, 2021 16.40 17.22 16.21 17.18 4,589,046 +0.73(+4.42%)
Mar 11, 2021 16.29 16.63 16.15 16.46 3,690,812 +0.41(+2.55%)
Mar 10, 2021 15.75 16.12 15.64 16.05 2,940,699 +0.35(+2.22%)
Mar 09, 2021 15.52 16.02 15.49 15.70 5,862,308 +0.32(+2.07%)
Mar 08, 2021 16.01 16.23 15.37 15.38 3,880,855 -0.37(-2.34%)
Mar 05, 2021 16.52 16.57 14.45 15.75 9,770,059 -0.47(-2.89%)
Mar 04, 2021 16.78 17.14 15.76 16.22 8,778,750 -1.10(-6.33%)
Mar 03, 2021 17.39 17.93 17.08 17.31 8,253,780 +0.10(+0.58%)
Mar 02, 2021 15.95 17.53 15.91 17.21 12,976,839 +1.26(+7.87%)
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.