Cameco Corporation (NY: CCJ )

23.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.47 25.75 25.02 25.64 4,776,695 +0.23(+0.90%)
Jul 28, 2022 25.38 25.62 24.50 25.41 5,589,031 +0.40(+1.59%)
Jul 27, 2022 23.78 25.33 23.69 25.01 12,213,168 +2.01(+8.74%)
Jul 26, 2022 22.90 23.35 22.52 23.00 8,273,490 +0.16(+0.70%)
Jul 25, 2022 22.66 22.85 21.98 22.84 3,575,046 +0.43(+1.91%)
Jul 22, 2022 23.34 23.60 22.23 22.41 4,994,169 -0.81(-3.47%)
Jul 21, 2022 23.30 23.49 22.67 23.22 3,835,982 -0.51(-2.14%)
Jul 20, 2022 23.59 23.94 23.36 23.73 5,281,865 +0.17(+0.72%)
Jul 19, 2022 22.76 23.66 22.63 23.56 5,163,021 +1.03(+4.59%)
Jul 18, 2022 22.72 23.06 22.39 22.52 3,852,223 +0.25(+1.12%)
Jul 15, 2022 22.68 22.83 21.67 22.27 5,039,953 +0.25(+1.13%)
Jul 14, 2022 20.93 22.18 20.61 22.02 6,402,161 +0.68(+3.17%)
Jul 13, 2022 20.76 21.76 20.76 21.35 2,802,644 +0.11(+0.52%)
Jul 12, 2022 21.26 21.64 20.88 21.24 3,860,412 -0.42(-1.93%)
Jul 11, 2022 21.80 22.13 21.37 21.66 3,579,045 -0.50(-2.25%)
Jul 08, 2022 22.14 22.52 21.77 22.15 3,480,748 +0.00(+0.00%)
Jul 07, 2022 21.45 22.37 21.42 22.15 4,934,931 +1.37(+6.61%)
Jul 06, 2022 21.24 21.59 20.24 20.78 5,632,496 -0.13(-0.62%)
Jul 05, 2022 21.06 21.14 20.44 20.91 5,089,444 -0.80(-3.67%)
Jul 01, 2022 20.74 21.98 20.59 21.71 5,240,587 +0.80(+3.81%)
Jun 30, 2022 21.21 21.26 20.23 20.91 5,341,433 -0.74(-3.40%)
Jun 29, 2022 22.62 22.79 21.57 21.65 3,782,977 -0.83(-3.67%)
Jun 28, 2022 23.26 23.38 22.20 22.47 6,126,014 -0.37(-1.61%)
Jun 27, 2022 22.71 23.39 22.52 22.84 4,648,615 +0.46(+2.04%)
Jun 24, 2022 21.38 23.01 21.29 22.38 7,910,812 +1.34(+6.38%)
Jun 23, 2022 21.08 21.31 20.31 21.04 5,116,148 -0.03(-0.14%)
Jun 22, 2022 20.89 21.26 20.37 21.07 5,414,696 -0.73(-3.33%)
Jun 21, 2022 21.34 22.23 21.12 21.80 5,576,239 +1.23(+6.00%)
Jun 17, 2022 21.09 21.44 20.44 20.56 6,791,563 -0.60(-2.82%)
Jun 16, 2022 21.73 22.01 20.77 21.16 8,295,567 -1.23(-5.51%)
Jun 15, 2022 22.65 22.87 21.63 22.39 8,081,817 +0.24(+1.08%)
Jun 14, 2022 23.08 23.16 21.92 22.15 7,749,892 -0.92(-3.97%)
Jun 13, 2022 24.11 24.19 22.86 23.07 8,789,292 -2.33(-9.17%)
Jun 10, 2022 25.37 25.77 25.02 25.40 5,824,948 -0.62(-2.37%)
Jun 09, 2022 26.76 26.85 25.98 26.01 4,703,898 -1.15(-4.25%)
Jun 08, 2022 27.32 28.13 26.62 27.17 11,422,735 +0.31(+1.15%)
Jun 07, 2022 24.50 27.75 24.48 26.86 20,614,038 +2.02(+8.13%)
Jun 06, 2022 25.16 25.18 24.55 24.84 3,484,205 -0.03(-0.12%)
Jun 03, 2022 25.15 25.22 24.60 24.87 3,881,370 -0.47(-1.85%)
Jun 02, 2022 24.16 26.06 24.15 25.34 8,003,879 +1.18(+4.90%)
Jun 01, 2022 24.46 24.86 23.80 24.15 4,619,085 -0.19(-0.78%)
May 31, 2022 25.52 25.84 24.07 24.34 6,884,105 -0.77(-3.05%)
May 27, 2022 24.72 25.26 24.56 25.11 5,027,526 +0.56(+2.27%)
May 26, 2022 23.93 24.74 23.83 24.55 4,779,058 +0.60(+2.49%)
May 25, 2022 23.52 24.10 23.35 23.95 4,704,653 +0.36(+1.52%)
May 24, 2022 23.76 23.90 23.13 23.60 4,577,464 -0.40(-1.66%)
May 23, 2022 23.59 23.99 23.18 23.99 4,707,531 +0.66(+2.81%)
May 20, 2022 23.48 23.69 22.74 23.34 6,846,496 +0.35(+1.51%)
May 19, 2022 22.48 23.55 22.44 22.99 5,981,263 +0.17(+0.74%)
May 18, 2022 23.40 23.82 22.39 22.82 7,257,469 -0.63(-2.67%)
May 17, 2022 23.08 23.61 22.53 23.45 7,491,351 +1.01(+4.52%)
May 16, 2022 22.05 22.98 21.77 22.43 8,617,334 +0.54(+2.45%)
May 13, 2022 21.05 22.71 21.05 21.90 10,431,868 +1.41(+6.90%)
May 12, 2022 20.22 21.32 19.91 20.48 9,291,320 -0.19(-0.91%)
May 11, 2022 21.68 22.26 20.61 20.67 7,723,200 -0.74(-3.44%)
May 10, 2022 21.59 22.18 20.87 21.41 7,974,152 +0.50(+2.38%)
May 09, 2022 23.04 23.04 20.61 20.91 13,223,555 -2.81(-11.83%)
May 06, 2022 24.34 24.37 22.84 23.72 10,775,137 -0.64(-2.61%)
May 05, 2022 26.33 27.47 23.96 24.35 14,995,646 -1.89(-7.20%)
May 04, 2022 25.81 26.52 24.90 26.24 7,490,899 +0.63(+2.45%)
May 03, 2022 25.34 26.13 25.34 25.62 6,359,090 +0.30(+1.18%)
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.