Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.358 7.742 7.082 7.515 3,991,105 +0.26(+3.52%)
Mar 30, 2020 6.837 7.289 6.610 7.260 5,270,041 +0.45(+6.65%)
Mar 27, 2020 6.325 6.856 6.246 6.807 11,458,517 +0.28(+4.22%)
Mar 26, 2020 6.355 6.551 5.971 6.532 10,424,703 +0.21(+3.27%)
Mar 25, 2020 6.669 6.669 6.148 6.325 6,052,594 -0.27(-4.03%)
Mar 24, 2020 6.551 6.650 6.040 6.591 3,902,904 +0.48(+7.89%)
Mar 23, 2020 6.109 6.364 6.030 6.109 2,386,337 -0.09(-1.43%)
Mar 20, 2020 6.040 6.374 6.000 6.197 3,591,314 +0.26(+4.30%)
Mar 19, 2020 5.479 5.991 5.273 5.941 2,647,920 +0.53(+9.82%)
Mar 18, 2020 5.991 6.266 5.214 5.410 3,657,330 -1.03(-16.03%)
Mar 17, 2020 6.207 6.463 6.000 6.443 2,772,099 +0.30(+4.80%)
Mar 16, 2020 5.912 6.246 5.725 6.148 3,390,222 -0.47(-7.13%)
Mar 13, 2020 6.600 6.679 6.266 6.620 3,711,984 +0.29(+4.50%)
Mar 12, 2020 6.394 6.571 5.902 6.335 3,633,491 -0.57(-8.26%)
Mar 11, 2020 7.181 7.181 6.699 6.905 3,130,310 -0.40(-5.52%)
Mar 10, 2020 7.348 7.378 6.792 7.309 3,238,025 +0.27(+3.77%)
Mar 09, 2020 7.771 7.801 7.014 7.043 3,975,071 -1.30(-15.57%)
Mar 06, 2020 8.469 8.479 8.214 8.342 2,836,596 -0.31(-3.64%)
Mar 05, 2020 8.401 8.696 8.351 8.656 2,311,154 +0.10(+1.15%)
Mar 04, 2020 8.656 8.725 8.528 8.558 3,071,844 +0.03(+0.35%)
Mar 03, 2020 8.479 8.725 8.253 8.528 3,277,625 +0.06(+0.70%)
Mar 02, 2020 8.568 8.607 8.194 8.469 4,021,992 -0.07(-0.81%)
Feb 28, 2020 7.978 8.538 7.869 8.538 5,467,435 +0.36(+4.45%)
Feb 27, 2020 8.224 8.322 8.007 8.174 2,438,832 -0.21(-2.46%)
Feb 26, 2020 8.548 8.578 8.351 8.381 2,251,800 -0.08(-0.93%)
Feb 25, 2020 8.725 8.735 8.450 8.460 2,468,250 -0.29(-3.26%)
Feb 24, 2020 8.597 8.784 8.499 8.745 2,001,260 -0.15(-1.66%)
Feb 21, 2020 8.883 8.932 8.740 8.892 1,953,889 -0.03(-0.33%)
Feb 20, 2020 9.040 9.129 8.907 8.922 1,588,934 -0.14(-1.52%)
Feb 19, 2020 9.158 9.217 9.055 9.060 1,381,178 -0.06(-0.65%)
Feb 18, 2020 9.060 9.157 9.006 9.119 1,835,013 +0.03(+0.32%)
Feb 14, 2020 9.158 9.247 9.089 9.089 1,256,202 -0.07(-0.75%)
Feb 13, 2020 9.286 9.292 9.099 9.158 1,442,178 -0.19(-2.00%)
Feb 12, 2020 9.148 9.433 9.109 9.345 3,387,454 +0.27(+2.93%)
Feb 11, 2020 8.715 9.197 8.686 9.079 5,192,260 +0.42(+4.89%)
Feb 10, 2020 8.371 8.686 8.283 8.656 3,629,146 +0.23(+2.68%)
Feb 07, 2020 8.686 9.099 8.312 8.430 5,243,785 -0.08(-0.92%)
Feb 06, 2020 8.656 8.656 8.391 8.509 1,657,215 -0.12(-1.37%)
Feb 05, 2020 8.627 8.647 8.381 8.627 2,028,026 +0.07(+0.80%)
Feb 04, 2020 8.302 8.588 8.302 8.558 3,014,114 +0.39(+4.82%)
Feb 03, 2020 7.938 8.174 7.869 8.165 3,499,455 +0.23(+2.85%)
Jan 31, 2020 8.155 8.204 7.919 7.938 3,188,236 -0.27(-3.24%)
Jan 30, 2020 8.165 8.214 8.002 8.204 2,870,015 -0.04(-0.48%)
Jan 29, 2020 8.214 8.268 8.155 8.243 1,677,767 +0.03(+0.36%)
Jan 28, 2020 8.115 8.243 8.096 8.214 1,696,396 +0.12(+1.46%)
Jan 27, 2020 8.125 8.174 7.987 8.096 2,966,413 -0.19(-2.26%)
Jan 24, 2020 8.371 8.401 8.174 8.283 2,009,497 -0.12(-1.41%)
Jan 23, 2020 8.410 8.430 8.327 8.401 2,003,883 -0.10(-1.16%)
Jan 22, 2020 8.637 8.647 8.401 8.499 2,876,457 -0.11(-1.26%)
Jan 21, 2020 8.706 8.725 8.509 8.607 2,265,461 -0.13(-1.46%)
Jan 17, 2020 8.833 8.853 8.656 8.735 2,113,291 -0.02(-0.22%)
Jan 16, 2020 8.696 8.824 8.647 8.755 1,987,285 +0.13(+1.48%)
Jan 15, 2020 8.843 8.873 8.627 8.627 2,286,854 -0.22(-2.45%)
Jan 14, 2020 8.961 9.030 8.755 8.843 1,603,758 -0.11(-1.21%)
Jan 13, 2020 8.824 8.951 8.765 8.951 2,047,504 +0.15(+1.68%)
Jan 10, 2020 8.509 8.888 8.509 8.804 3,214,464 +0.33(+3.95%)
Jan 09, 2020 8.755 8.755 8.420 8.469 3,332,889 -0.29(-3.26%)
Jan 08, 2020 8.863 8.971 8.755 8.755 1,227,548 -0.11(-1.22%)
Jan 07, 2020 8.991 9.050 8.804 8.863 2,007,322 -0.19(-2.07%)
Jan 06, 2020 8.951 9.188 8.883 9.050 3,699,268 +0.15(+1.66%)
Jan 03, 2020 8.774 8.912 8.701 8.902 1,978,186 +0.11(+1.23%)
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.