Cameco Corporation (NY: CCJ )

22.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.06 18.63 17.95 18.52 3,941,587 +0.63(+3.52%)
Aug 30, 2021 18.01 18.13 17.73 17.89 2,220,498 +0.09(+0.51%)
Aug 27, 2021 17.16 18.11 17.16 17.80 3,009,292 +0.70(+4.09%)
Aug 26, 2021 17.15 17.42 16.99 17.10 2,200,698 -0.09(-0.52%)
Aug 25, 2021 17.18 17.43 17.02 17.19 1,896,739 +0.06(+0.35%)
Aug 24, 2021 17.01 17.30 16.88 17.13 3,083,682 +0.31(+1.84%)
Aug 23, 2021 16.44 17.03 16.44 16.82 3,695,707 +0.71(+4.41%)
Aug 20, 2021 15.60 16.25 15.37 16.11 4,156,595 +0.48(+3.07%)
Aug 19, 2021 15.79 15.91 15.34 15.63 5,827,733 -0.43(-2.68%)
Aug 18, 2021 15.98 16.35 15.89 16.06 3,398,260 -0.01(-0.06%)
Aug 17, 2021 16.32 16.45 15.94 16.07 2,801,533 -0.39(-2.37%)
Aug 16, 2021 16.43 16.57 16.10 16.46 3,223,844 -0.30(-1.79%)
Aug 13, 2021 17.15 17.30 16.73 16.76 1,827,164 -0.43(-2.50%)
Aug 12, 2021 17.29 17.52 17.05 17.19 1,322,815 -0.22(-1.26%)
Aug 11, 2021 17.59 17.64 17.16 17.41 2,283,462 -0.17(-0.97%)
Aug 10, 2021 17.10 17.73 16.99 17.58 3,463,983 +0.57(+3.35%)
Aug 09, 2021 17.12 17.25 16.91 17.01 1,972,330 -0.24(-1.39%)
Aug 06, 2021 17.11 17.33 16.86 17.25 2,262,310 +0.26(+1.53%)
Aug 05, 2021 16.86 17.36 16.80 16.99 2,373,941 +0.12(+0.71%)
Aug 04, 2021 17.25 17.35 16.85 16.87 3,407,141 -0.46(-2.65%)
Aug 03, 2021 17.41 17.49 17.04 17.33 3,449,548 -0.10(-0.57%)
Aug 02, 2021 18.13 18.42 17.36 17.43 3,083,622 -0.37(-2.08%)
Jul 30, 2021 17.88 17.97 17.60 17.80 2,784,974 -0.25(-1.39%)
Jul 29, 2021 17.92 18.40 17.66 18.05 2,732,085 +0.37(+2.09%)
Jul 28, 2021 17.10 18.11 17.04 17.68 4,445,026 +0.64(+3.76%)
Jul 27, 2021 17.25 17.29 16.86 17.04 3,181,943 -0.33(-1.90%)
Jul 26, 2021 17.17 17.63 17.08 17.37 2,853,241 +0.29(+1.70%)
Jul 23, 2021 17.34 17.45 17.04 17.08 2,229,714 -0.19(-1.10%)
Jul 22, 2021 17.36 17.40 17.01 17.27 1,776,643 -0.02(-0.12%)
Jul 21, 2021 16.96 17.48 16.90 17.29 2,991,329 +0.55(+3.29%)
Jul 20, 2021 16.37 16.86 16.15 16.74 3,634,354 +0.29(+1.76%)
Jul 19, 2021 16.21 16.45 16.00 16.45 5,362,234 -0.38(-2.26%)
Jul 16, 2021 17.51 17.58 16.61 16.83 5,328,778 -0.55(-3.16%)
Jul 15, 2021 17.39 17.79 17.01 17.38 7,649,456 -0.13(-0.74%)
Jul 14, 2021 17.85 18.22 17.39 17.51 3,142,716 -0.24(-1.35%)
Jul 13, 2021 17.89 18.05 17.66 17.75 4,198,617 -0.28(-1.55%)
Jul 12, 2021 18.23 18.28 17.92 18.03 3,090,421 -0.30(-1.64%)
Jul 09, 2021 18.17 18.59 17.99 18.33 3,628,604 +0.24(+1.33%)
Jul 08, 2021 18.21 18.39 17.83 18.09 4,822,379 -0.67(-3.57%)
Jul 07, 2021 18.87 19.23 18.35 18.76 2,862,490 +0.02(+0.11%)
Jul 06, 2021 19.21 19.23 18.49 18.74 3,306,139 -0.41(-2.14%)
Jul 02, 2021 19.38 19.65 18.62 19.15 2,800,035 -0.23(-1.19%)
Jul 01, 2021 19.51 19.74 18.70 19.38 4,050,110 +0.20(+1.04%)
Jun 30, 2021 19.16 19.39 18.91 19.18 2,730,731 +0.04(+0.21%)
Jun 29, 2021 19.25 19.42 19.06 19.14 1,742,388 -0.11(-0.57%)
Jun 28, 2021 20.00 20.00 19.22 19.25 2,728,112 -0.70(-3.51%)
Jun 25, 2021 20.23 20.50 19.83 19.95 2,678,731 -0.08(-0.40%)
Jun 24, 2021 19.81 20.14 19.65 20.03 2,372,508 +0.33(+1.68%)
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%)
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.