Cameco Corporation (NY: CCJ )

24.08 +0.36 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.70 30.00 28.60 29.10 13,145,672 +1.03(+3.67%)
Mar 30, 2022 27.90 29.13 27.84 28.07 6,732,386 +0.56(+2.04%)
Mar 29, 2022 27.21 27.93 26.16 27.51 7,335,325 -0.57(-2.03%)
Mar 28, 2022 28.33 28.48 27.54 28.08 6,048,476 -0.68(-2.36%)
Mar 25, 2022 29.11 29.47 28.41 28.76 5,640,114 -0.24(-0.83%)
Mar 24, 2022 29.11 29.39 28.51 29.00 6,104,914 -0.04(-0.14%)
Mar 23, 2022 29.62 30.49 28.98 29.04 8,768,053 -0.15(-0.51%)
Mar 22, 2022 29.35 29.50 28.56 29.19 8,716,999 -0.08(-0.27%)
Mar 21, 2022 27.76 30.04 27.67 29.27 17,900,606 +1.88(+6.86%)
Mar 18, 2022 27.14 27.63 26.48 27.39 9,703,643 +0.27(+1.00%)
Mar 17, 2022 25.14 27.20 25.10 27.12 15,521,995 +2.32(+9.35%)
Mar 16, 2022 25.41 25.82 23.58 24.80 10,108,402 -0.20(-0.80%)
Mar 15, 2022 25.00 25.36 24.01 25.00 12,787,737 -0.76(-2.95%)
Mar 14, 2022 26.54 26.58 25.23 25.76 13,226,930 -1.35(-4.98%)
Mar 11, 2022 27.34 27.96 26.81 27.11 9,977,608 -0.41(-1.49%)
Mar 10, 2022 27.04 26.60 27.52 15,211,034 +0.47(+1.74%)
Mar 09, 2022 24.70 27.64 24.40 27.05 19,529,884 +1.76(+6.96%)
Mar 08, 2022 24.40 26.28 23.86 25.29 16,465,403 +1.30(+5.42%)
Mar 07, 2022 24.54 25.24 23.82 23.99 10,992,091 +0.51(+2.17%)
Mar 04, 2022 23.21 23.76 22.29 23.48 12,607,142 -1.07(-4.36%)
Mar 03, 2022 25.51 25.65 24.18 24.55 6,421,846 -0.52(-2.07%)
Mar 02, 2022 24.80 25.23 24.38 25.07 7,822,122 +0.62(+2.54%)
Mar 01, 2022 25.00 25.09 24.04 24.45 9,650,224 -0.13(-0.53%)
Feb 28, 2022 23.49 24.73 23.38 24.58 14,290,547 +1.77(+7.76%)
Feb 25, 2022 22.22 22.82 21.96 22.81 8,472,955 +0.55(+2.47%)
Feb 24, 2022 20.30 22.77 20.22 22.26 14,923,212 +1.73(+8.43%)
Feb 23, 2022 20.99 21.28 20.51 20.53 4,555,240 -0.17(-0.82%)
Feb 22, 2022 20.15 20.95 20.06 20.70 3,949,008 +0.48(+2.37%)
Feb 18, 2022 20.22 0 -0.82(-3.90%)
Feb 17, 2022 21.38 21.60 20.93 21.04 3,817,555 -0.49(-2.28%)
Feb 16, 2022 21.94 22.26 21.45 21.53 4,048,450 -0.44(-2.00%)
Feb 15, 2022 21.77 22.18 21.58 21.97 3,794,388 +0.24(+1.10%)
Feb 14, 2022 22.14 22.47 21.64 21.73 4,177,245 -0.52(-2.34%)
Feb 11, 2022 21.84 22.60 21.77 22.25 5,562,344 -0.15(-0.67%)
Feb 10, 2022 22.29 23.80 22.15 22.40 11,232,988 -0.38(-1.67%)
Feb 09, 2022 21.20 22.78 21.12 22.78 12,555,620 +2.94(+14.82%)
Feb 08, 2022 19.81 19.93 19.35 19.84 5,032,134 -0.10(-0.50%)
Feb 07, 2022 19.72 20.21 19.64 19.94 3,580,771 +0.05(+0.25%)
Feb 04, 2022 19.05 19.91 19.04 19.89 4,250,873 +0.77(+4.03%)
Feb 03, 2022 19.49 19.60 19.06 19.12 4,029,273 -0.70(-3.53%)
Feb 02, 2022 20.63 20.89 19.68 19.82 5,932,887 -0.42(-2.08%)
Feb 01, 2022 19.68 20.52 19.22 20.24 6,724,421 +0.81(+4.17%)
Jan 31, 2022 19.04 19.48 19.43 5,666,319 +0.39(+2.05%)
Jan 28, 2022 18.40 19.05 18.03 19.04 7,209,183 +0.62(+3.37%)
Jan 27, 2022 19.47 19.84 18.29 18.42 7,587,054 -0.86(-4.46%)
Jan 26, 2022 20.51 20.67 19.18 19.28 6,452,346 -0.73(-3.65%)
Jan 25, 2022 19.62 20.18 19.08 20.01 7,700,160 -0.04(-0.20%)
Jan 24, 2022 18.92 20.14 18.53 20.05 9,075,829 -0.11(-0.55%)
Jan 21, 2022 20.84 21.22 20.00 20.16 8,736,012 -1.24(-5.79%)
Jan 20, 2022 22.17 22.58 21.37 21.40 4,576,673 -0.42(-1.92%)
Jan 19, 2022 22.00 22.41 21.30 21.82 6,927,304 +0.24(+1.11%)
Jan 18, 2022 22.50 22.52 21.53 21.58 5,732,817 -0.97(-4.30%)
Jan 14, 2022 22.55 0 -0.44(-1.91%)
Jan 13, 2022 24.02 24.34 22.89 22.99 4,450,840 -0.85(-3.57%)
Jan 12, 2022 24.00 24.64 23.54 23.84 8,993,002 +0.33(+1.40%)
Jan 11, 2022 23.35 23.70 22.70 23.51 4,774,743 +0.26(+1.12%)
Jan 10, 2022 23.35 23.40 22.66 23.25 4,844,944 -0.42(-1.77%)
Jan 07, 2022 23.11 23.81 22.44 23.67 6,560,036 +0.95(+4.18%)
Jan 06, 2022 24.63 24.80 22.63 22.72 10,257,058 -1.46(-6.04%)
Jan 05, 2022 24.96 26.54 24.11 24.18 16,161,023 +0.54(+2.28%)
Jan 04, 2022 22.91 23.94 22.79 23.64 7,171,812 +0.93(+4.10%)
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.