Cameco Corporation (NY: CCJ )

21.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.31 17.08 16.19 16.47 8,400,795 +0.56(+3.49%)
Mar 30, 2021 16.14 16.21 15.62 15.91 8,150,404 -0.45(-2.73%)
Mar 29, 2021 16.57 16.57 15.46 16.36 7,036,746 -0.15(-0.90%)
Mar 26, 2021 16.93 17.07 16.09 16.51 5,475,074 -0.09(-0.54%)
Mar 25, 2021 16.20 16.66 15.84 16.60 5,630,412 -0.03(-0.18%)
Mar 24, 2021 16.85 17.04 16.56 16.63 4,859,673 +0.00(+0.00%)
Mar 23, 2021 17.29 17.35 16.47 16.63 7,556,588 -0.82(-4.72%)
Mar 22, 2021 17.83 18.07 17.41 17.45 3,766,570 -0.17(-0.96%)
Mar 19, 2021 17.62 17.83 17.08 17.62 6,576,443 -0.06(-0.34%)
Mar 18, 2021 18.96 19.19 17.54 17.68 7,643,149 -1.44(-7.52%)
Mar 17, 2021 18.77 19.15 18.27 19.12 12,585,771 +0.58(+3.10%)
Mar 16, 2021 18.55 19.54 18.02 18.54 14,889,650 +0.08(+0.43%)
Mar 15, 2021 17.35 18.49 17.23 18.46 7,611,721 +1.37(+8.00%)
Mar 12, 2021 16.31 17.13 16.12 17.09 4,613,041 +0.72(+4.42%)
Mar 11, 2021 16.20 16.55 16.06 16.37 3,710,111 +0.41(+2.55%)
Mar 10, 2021 15.67 16.03 15.56 15.96 2,956,076 +0.35(+2.22%)
Mar 09, 2021 15.44 15.93 15.41 15.62 5,892,960 +0.32(+2.07%)
Mar 08, 2021 15.92 16.15 15.29 15.30 3,901,147 -0.37(-2.34%)
Mar 05, 2021 16.44 16.49 14.38 15.67 9,821,144 -0.47(-2.89%)
Mar 04, 2021 16.70 17.05 15.68 16.13 8,824,652 -1.09(-6.33%)
Mar 03, 2021 17.30 17.84 16.99 17.22 8,296,937 +0.10(+0.58%)
Mar 02, 2021 15.86 17.44 15.82 17.12 13,044,692 +1.25(+7.87%)
Mar 01, 2021 15.92 15.99 15.60 15.87 7,383,135 +0.35(+2.23%)
Feb 26, 2021 16.02 16.19 15.32 15.53 5,250,967 -0.74(-4.57%)
Feb 25, 2021 16.21 16.63 16.02 16.27 6,971,978 +0.25(+1.55%)
Feb 24, 2021 15.61 16.13 15.50 16.02 4,063,184 +0.14(+0.87%)
Feb 23, 2021 15.88 16.04 14.93 15.88 5,917,049 -0.30(-1.84%)
Feb 22, 2021 16.32 16.67 16.11 16.18 5,577,131 -0.28(-1.69%)
Feb 19, 2021 16.05 16.63 15.87 16.46 5,843,104 +0.61(+3.88%)
Feb 18, 2021 16.44 16.74 15.83 15.84 5,927,433 -0.77(-4.65%)
Feb 17, 2021 17.02 17.03 16.11 16.62 7,083,300 -0.18(-1.06%)
Feb 16, 2021 16.40 16.91 16.27 16.80 8,582,456 +1.16(+7.42%)
Feb 12, 2021 15.46 15.81 15.19 15.64 5,083,442 +0.11(+0.70%)
Feb 11, 2021 16.34 16.46 15.21 15.53 8,327,726 -0.77(-4.74%)
Feb 10, 2021 15.95 16.61 15.39 16.30 12,150,849 +1.29(+8.59%)
Feb 09, 2021 14.73 15.36 14.73 15.01 8,882,850 +0.38(+2.57%)
Feb 08, 2021 14.24 14.80 14.04 14.63 6,684,885 +0.75(+5.43%)
Feb 05, 2021 13.55 14.09 13.33 13.88 7,022,941 +0.55(+4.09%)
Feb 04, 2021 13.56 13.58 12.99 13.34 4,731,939 -0.22(-1.61%)
Feb 03, 2021 13.54 13.88 13.26 13.55 5,061,263 +0.00(+0.00%)
Feb 02, 2021 14.27 14.68 13.42 13.55 9,927,375 -0.95(-6.56%)
Feb 01, 2021 12.49 15.03 12.37 14.51 23,391,952 +2.19(+17.79%)
Jan 29, 2021 12.68 12.96 12.25 12.31 6,105,537 -0.37(-2.89%)
Jan 28, 2021 12.47 12.72 12.40 12.68 4,682,922 +0.17(+1.35%)
Jan 27, 2021 12.66 12.85 12.21 12.51 6,561,434 -0.32(-2.47%)
Jan 26, 2021 12.90 13.18 12.74 12.83 3,955,059 +0.21(+1.65%)
Jan 25, 2021 12.31 12.69 12.20 12.62 5,117,096 +0.36(+2.91%)
Jan 22, 2021 12.14 12.36 12.06 12.26 4,016,668 -0.04(-0.32%)
Jan 21, 2021 12.54 12.62 12.11 12.30 3,592,960 -0.22(-1.74%)
Jan 20, 2021 12.98 13.08 12.32 12.52 5,795,197 -0.29(-2.24%)
Jan 19, 2021 12.93 13.04 12.39 12.81 7,207,062 -0.04(-0.31%)
Jan 15, 2021 13.64 13.64 12.72 12.85 9,752,157 -0.87(-6.36%)
Jan 14, 2021 13.68 13.93 13.37 13.72 4,101,010 +0.16(+1.17%)
Jan 13, 2021 13.65 13.74 13.23 13.56 2,832,817 -0.09(-0.65%)
Jan 12, 2021 14.09 14.20 13.60 13.65 4,102,588 -0.42(-2.96%)
Jan 11, 2021 13.73 14.21 13.63 14.07 2,085,281 -0.12(-0.84%)
Jan 08, 2021 14.54 14.64 13.97 14.19 3,014,745 -0.37(-2.52%)
Jan 07, 2021 14.44 14.74 14.27 14.56 3,994,450 +0.26(+1.80%)
Jan 06, 2021 14.49 14.73 14.23 14.30 5,481,472 -0.15(-1.03%)
Jan 05, 2021 13.35 14.56 13.34 14.45 8,632,553 +1.17(+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.