Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.62 20.69 19.64 19.80 4,948,041 -0.59(-2.92%)
May 27, 2021 19.66 20.66 19.45 20.39 6,581,350 +0.90(+4.63%)
May 26, 2021 19.28 19.74 19.20 19.49 4,255,806 +0.37(+1.92%)
May 25, 2021 19.07 19.35 18.96 19.13 2,650,327 +0.04(+0.21%)
May 24, 2021 19.37 19.40 19.06 19.09 2,511,912 -0.22(-1.13%)
May 21, 2021 19.76 19.86 19.26 19.30 3,097,090 -0.20(-1.02%)
May 20, 2021 19.14 19.58 18.91 19.50 2,981,340 +0.37(+1.92%)
May 19, 2021 19.32 19.40 18.86 19.14 6,315,581 -0.71(-3.60%)
May 18, 2021 20.27 20.37 19.80 19.85 3,915,558 -0.33(-1.62%)
May 17, 2021 19.50 20.21 19.38 20.18 6,005,487 +0.68(+3.51%)
May 14, 2021 18.84 19.64 18.81 19.49 3,431,571 +0.96(+5.19%)
May 13, 2021 18.81 19.24 18.02 18.53 6,216,992 -0.56(-2.91%)
May 12, 2021 19.48 19.63 18.97 19.09 4,231,477 -0.39(-1.99%)
May 11, 2021 18.66 19.55 18.21 19.47 5,818,609 -0.01(-0.05%)
May 10, 2021 19.84 20.10 19.18 19.48 6,967,929 -0.43(-2.14%)
May 07, 2021 17.99 20.08 17.70 19.91 10,982,271 +1.90(+10.57%)
May 06, 2021 18.85 18.92 17.94 18.01 6,493,575 -0.76(-4.07%)
May 05, 2021 18.71 19.23 18.20 18.77 10,208,170 +0.74(+4.13%)
May 04, 2021 18.23 18.28 17.58 18.03 4,775,825 -0.32(-1.73%)
May 03, 2021 16.88 18.58 16.83 18.34 7,883,683 +1.68(+10.05%)
Apr 30, 2021 16.76 16.99 16.62 16.67 3,650,452 -0.23(-1.35%)
Apr 29, 2021 17.23 17.30 16.72 16.90 3,604,125 -0.23(-1.33%)
Apr 28, 2021 16.45 17.27 16.36 17.12 4,707,982 +0.51(+3.04%)
Apr 27, 2021 16.44 16.65 16.29 16.62 2,298,516 +0.29(+1.76%)
Apr 26, 2021 16.40 16.72 16.21 16.33 2,723,307 +0.06(+0.37%)
Apr 23, 2021 16.07 16.32 15.94 16.27 3,349,896 +0.29(+1.80%)
Apr 22, 2021 16.49 16.51 15.87 15.98 4,074,615 -0.36(-2.18%)
Apr 21, 2021 15.69 16.42 15.64 16.34 7,900,920 +0.50(+3.13%)
Apr 20, 2021 15.84 15.89 15.36 15.84 5,102,887 -0.23(-1.42%)
Apr 19, 2021 16.31 16.46 15.80 16.07 4,451,503 -0.20(-1.22%)
Apr 16, 2021 16.47 16.53 15.91 16.27 3,466,992 -0.18(-1.09%)
Apr 15, 2021 16.76 16.81 16.28 16.45 3,347,691 +0.03(+0.18%)
Apr 14, 2021 16.77 16.92 16.40 16.42 3,409,143 -0.23(-1.37%)
Apr 13, 2021 16.61 16.78 16.45 16.65 2,893,785 +0.04(+0.24%)
Apr 12, 2021 16.99 17.06 16.24 16.61 6,085,245 -0.46(-2.67%)
Apr 09, 2021 17.50 17.57 17.05 17.06 2,999,213 -0.43(-2.44%)
Apr 08, 2021 17.05 17.55 17.05 17.49 3,474,451 +0.32(+1.85%)
Apr 07, 2021 17.52 17.65 16.93 17.17 3,662,094 -0.43(-2.42%)
Apr 06, 2021 18.24 18.39 17.44 17.60 5,236,875 -0.58(-3.16%)
Apr 05, 2021 17.33 18.34 17.16 18.17 7,092,858 +1.07(+6.26%)
Apr 01, 2021 16.88 17.38 16.57 17.10 5,131,753 +0.63(+3.85%)
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%)
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.