Cameco Corporation (NY: CCJ )

21.98 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.45 17.23 16.33 16.61 8,329,333 +0.56(+3.49%)
Mar 30, 2021 16.28 16.35 15.75 16.05 8,081,073 -0.45(-2.73%)
Mar 29, 2021 16.71 16.71 15.59 16.50 6,976,888 -0.15(-0.90%)
Mar 26, 2021 17.08 17.22 16.23 16.65 5,428,500 -0.09(-0.54%)
Mar 25, 2021 16.34 16.80 15.98 16.74 5,582,517 -0.03(-0.18%)
Mar 24, 2021 16.99 17.19 16.70 16.77 4,818,334 +0.00(+0.00%)
Mar 23, 2021 17.44 17.50 16.61 16.77 7,492,308 -0.83(-4.72%)
Mar 22, 2021 17.98 18.23 17.56 17.60 3,734,530 -0.17(-0.96%)
Mar 19, 2021 17.77 17.98 17.23 17.77 6,520,500 -0.06(-0.34%)
Mar 18, 2021 19.12 19.35 17.69 17.83 7,578,133 -1.45(-7.52%)
Mar 17, 2021 18.93 19.31 18.43 19.28 12,478,710 +0.58(+3.10%)
Mar 16, 2021 18.71 19.71 18.17 18.70 14,762,991 +0.08(+0.43%)
Mar 15, 2021 17.50 18.65 17.38 18.62 7,546,972 +1.38(+8.00%)
Mar 12, 2021 16.45 17.27 16.26 17.24 4,573,800 +0.73(+4.42%)
Mar 11, 2021 16.34 16.69 16.20 16.51 3,678,551 +0.41(+2.55%)
Mar 10, 2021 15.80 16.17 15.69 16.10 2,930,930 +0.35(+2.22%)
Mar 09, 2021 15.57 16.07 15.54 15.75 5,842,832 +0.32(+2.07%)
Mar 08, 2021 16.06 16.29 15.42 15.43 3,867,962 -0.37(-2.34%)
Mar 05, 2021 16.58 16.63 14.50 15.80 9,737,600 -0.47(-2.89%)
Mar 04, 2021 16.84 17.20 15.81 16.27 8,749,585 -1.10(-6.33%)
Mar 03, 2021 17.45 17.99 17.14 17.37 8,226,359 +0.10(+0.58%)
Mar 02, 2021 16.00 17.59 15.96 17.27 12,933,727 +1.26(+7.87%)
Mar 01, 2021 16.06 16.13 15.73 16.01 7,320,330 +0.35(+2.23%)
Feb 26, 2021 16.16 16.33 15.45 15.66 5,206,300 -0.75(-4.57%)
Feb 25, 2021 16.35 16.77 16.16 16.41 6,912,671 +0.25(+1.55%)
Feb 24, 2021 15.74 16.27 15.63 16.16 4,028,621 +0.14(+0.87%)
Feb 23, 2021 16.02 16.18 15.06 16.02 5,866,716 -0.30(-1.84%)
Feb 22, 2021 16.46 16.81 16.25 16.32 5,529,689 -0.28(-1.69%)
Feb 19, 2021 16.19 16.77 16.01 16.60 5,793,400 +0.62(+3.88%)
Feb 18, 2021 16.58 16.88 15.97 15.98 5,877,011 -0.78(-4.65%)
Feb 17, 2021 17.17 17.18 16.25 16.76 7,023,046 -0.18(-1.06%)
Feb 16, 2021 16.54 17.06 16.41 16.94 8,509,449 +1.17(+7.42%)
Feb 12, 2021 15.59 15.95 15.32 15.77 5,040,200 +0.11(+0.70%)
Feb 11, 2021 16.48 16.60 15.34 15.66 8,256,886 -0.78(-4.74%)
Feb 10, 2021 16.09 16.75 15.52 16.44 12,047,487 +1.30(+8.59%)
Feb 09, 2021 14.86 15.49 14.86 15.14 8,807,288 +0.38(+2.57%)
Feb 08, 2021 14.36 14.93 14.16 14.76 6,628,020 +0.76(+5.43%)
Feb 05, 2021 13.67 14.21 13.44 14.00 6,963,200 +0.55(+4.09%)
Feb 04, 2021 13.68 13.70 13.10 13.45 4,691,687 -0.22(-1.61%)
Feb 03, 2021 13.66 14.00 13.37 13.67 5,018,209 +0.00(+0.00%)
Feb 02, 2021 14.39 14.81 13.54 13.67 9,842,927 -0.96(-6.56%)
Feb 01, 2021 12.60 15.16 12.48 14.63 23,192,969 +2.21(+17.79%)
Jan 29, 2021 12.79 13.07 12.36 12.42 6,053,600 -0.37(-2.89%)
Jan 28, 2021 12.58 12.83 12.51 12.79 4,643,087 +0.17(+1.35%)
Jan 27, 2021 12.77 12.96 12.31 12.62 6,505,619 -0.32(-2.47%)
Jan 26, 2021 13.01 13.29 12.85 12.94 3,921,406 +0.21(+1.65%)
Jan 25, 2021 12.42 12.80 12.30 12.73 5,073,567 +0.36(+2.91%)
Jan 22, 2021 12.24 12.47 12.16 12.37 3,982,500 -0.04(-0.32%)
Jan 21, 2021 12.65 12.73 12.21 12.41 3,562,397 -0.22(-1.74%)
Jan 20, 2021 13.09 13.19 12.43 12.63 5,745,900 -0.29(-2.24%)
Jan 19, 2021 13.04 13.15 12.50 12.92 7,145,755 -0.04(-0.31%)
Jan 15, 2021 13.76 13.76 12.83 12.96 9,669,200 -0.88(-6.36%)
Jan 14, 2021 13.80 14.05 13.48 13.84 4,066,125 +0.16(+1.17%)
Jan 13, 2021 13.77 13.86 13.34 13.68 2,808,720 -0.09(-0.65%)
Jan 12, 2021 14.21 14.32 13.72 13.77 4,067,690 -0.42(-2.96%)
Jan 11, 2021 13.85 14.33 13.75 14.19 2,067,543 -0.12(-0.84%)
Jan 08, 2021 14.66 14.77 14.09 14.31 2,989,100 -0.37(-2.52%)
Jan 07, 2021 14.56 14.87 14.39 14.68 3,960,471 +0.26(+1.80%)
Jan 06, 2021 14.61 14.86 14.35 14.42 5,434,844 -0.15(-1.03%)
Jan 05, 2021 13.46 14.69 13.45 14.57 8,559,170 +1.18(+8.81%)
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.