Cameco Corporation (NY: CCJ )

19.70 USD -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 19.90 20.32 19.56 19.70 3,360,592 -0.10(-0.51%)
Jun 22, 2021 19.40 19.88 19.09 19.80 4,358,476 +0.32(+1.64%)
Jun 21, 2021 18.86 19.52 18.41 19.48 6,050,074 +0.66(+3.51%)
Jun 18, 2021 18.77 19.23 18.65 18.82 5,380,161 -0.48(-2.49%)
Jun 17, 2021 19.69 20.00 18.79 19.30 5,859,901 -0.98(-4.83%)
Jun 16, 2021 19.94 20.54 19.94 20.28 4,249,652 +0.10(+0.50%)
Jun 15, 2021 19.32 20.32 19.17 20.18 5,948,415 +0.92(+4.78%)
Jun 14, 2021 21.08 21.16 18.90 19.26 16,511,007 -2.14(-10.00%)
Jun 11, 2021 21.79 21.95 21.39 21.40 2,827,280 -0.23(-1.06%)
Jun 10, 2021 21.51 21.84 21.17 21.63 3,155,886 +0.28(+1.31%)
Jun 09, 2021 21.55 21.70 21.30 21.35 3,389,943 -0.19(-0.88%)
Jun 08, 2021 21.63 21.77 21.22 21.54 3,334,944 -0.05(-0.23%)
Jun 07, 2021 21.39 21.85 21.28 21.59 5,692,538 +0.17(+0.79%)
Jun 04, 2021 21.27 21.46 20.81 21.42 4,333,552 +0.44(+2.10%)
Jun 03, 2021 20.49 21.27 20.48 20.98 3,439,997 -0.14(-0.66%)
Jun 02, 2021 21.15 21.28 20.74 21.12 4,145,496 -0.02(-0.09%)
Jun 01, 2021 20.15 21.50 20.14 21.14 10,098,858 +1.17(+5.86%)
May 28, 2021 20.80 20.87 19.81 19.97 4,905,951 -0.60(-2.92%)
May 27, 2021 19.83 20.84 19.62 20.57 6,525,366 +0.91(+4.63%)
May 26, 2021 19.45 19.91 19.36 19.66 4,219,604 +0.37(+1.92%)
May 25, 2021 19.23 19.52 19.12 19.29 2,627,782 +0.04(+0.21%)
May 24, 2021 19.54 19.57 19.22 19.25 2,490,545 -0.22(-1.13%)
May 21, 2021 19.93 20.03 19.42 19.47 3,070,745 -0.20(-1.02%)
May 20, 2021 19.30 19.75 19.07 19.67 2,955,979 +0.37(+1.92%)
May 19, 2021 19.49 19.57 19.02 19.30 6,261,858 -0.72(-3.60%)
May 18, 2021 20.44 20.54 19.97 20.02 3,882,251 -0.33(-1.62%)
May 17, 2021 19.67 20.38 19.55 20.35 5,954,401 +0.69(+3.51%)
May 14, 2021 19.00 19.81 18.97 19.66 3,402,381 +0.97(+5.19%)
May 13, 2021 18.97 19.41 18.17 18.69 6,164,107 -0.56(-2.91%)
May 12, 2021 19.65 19.80 19.13 19.25 4,195,482 -0.39(-1.99%)
May 11, 2021 18.82 19.72 18.37 19.64 5,769,113 -0.01(-0.05%)
May 10, 2021 20.01 20.27 19.34 19.65 6,908,656 -0.43(-2.14%)
May 07, 2021 18.14 20.25 17.85 20.08 10,888,850 +1.92(+10.57%)
May 06, 2021 19.01 19.08 18.09 18.16 6,438,337 -0.77(-4.07%)
May 05, 2021 18.87 19.39 18.36 18.93 10,121,334 +0.75(+4.13%)
May 04, 2021 18.39 18.44 17.73 18.18 4,735,200 -0.32(-1.73%)
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.