Cameco Corporation (NY: CCJ )

21.82 +0.80 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.49 24.73 23.38 24.58 14,290,547 +1.77(+7.76%)
Feb 25, 2022 22.22 22.82 21.96 22.81 8,472,955 +0.55(+2.47%)
Feb 24, 2022 20.30 22.77 20.22 22.26 14,923,212 +1.73(+8.43%)
Feb 23, 2022 20.99 21.28 20.51 20.53 4,555,240 -0.17(-0.82%)
Feb 22, 2022 20.15 20.95 20.06 20.70 3,949,008 +0.48(+2.37%)
Feb 18, 2022 20.22 0 -0.82(-3.90%)
Feb 17, 2022 21.38 21.60 20.93 21.04 3,817,555 -0.49(-2.28%)
Feb 16, 2022 21.94 22.26 21.45 21.53 4,048,450 -0.44(-2.00%)
Feb 15, 2022 21.77 22.18 21.58 21.97 3,794,388 +0.24(+1.10%)
Feb 14, 2022 22.14 22.47 21.64 21.73 4,177,245 -0.52(-2.34%)
Feb 11, 2022 21.84 22.60 21.77 22.25 5,562,344 -0.15(-0.67%)
Feb 10, 2022 22.29 23.80 22.15 22.40 11,232,988 -0.38(-1.67%)
Feb 09, 2022 21.20 22.78 21.12 22.78 12,555,620 +2.94(+14.82%)
Feb 08, 2022 19.81 19.93 19.35 19.84 5,032,134 -0.10(-0.50%)
Feb 07, 2022 19.72 20.21 19.64 19.94 3,580,771 +0.05(+0.25%)
Feb 04, 2022 19.05 19.91 19.04 19.89 4,250,873 +0.77(+4.03%)
Feb 03, 2022 19.49 19.60 19.06 19.12 4,029,273 -0.70(-3.53%)
Feb 02, 2022 20.63 20.89 19.68 19.82 5,932,887 -0.42(-2.08%)
Feb 01, 2022 19.68 20.52 19.22 20.24 6,724,421 +0.81(+4.17%)
Jan 31, 2022 19.04 19.48 19.43 5,666,319 +0.39(+2.05%)
Jan 28, 2022 18.40 19.05 18.03 19.04 7,209,183 +0.62(+3.37%)
Jan 27, 2022 19.47 19.84 18.29 18.42 7,587,054 -0.86(-4.46%)
Jan 26, 2022 20.51 20.67 19.18 19.28 6,452,346 -0.73(-3.65%)
Jan 25, 2022 19.62 20.18 19.08 20.01 7,700,160 -0.04(-0.20%)
Jan 24, 2022 18.92 20.14 18.53 20.05 9,075,829 -0.11(-0.55%)
Jan 21, 2022 20.84 21.22 20.00 20.16 8,736,012 -1.24(-5.79%)
Jan 20, 2022 22.17 22.58 21.37 21.40 4,576,673 -0.42(-1.92%)
Jan 19, 2022 22.00 22.41 21.30 21.82 6,927,304 +0.24(+1.11%)
Jan 18, 2022 22.50 22.52 21.53 21.58 5,732,817 -0.97(-4.30%)
Jan 14, 2022 22.55 0 -0.44(-1.91%)
Jan 13, 2022 24.02 24.34 22.89 22.99 4,450,840 -0.85(-3.57%)
Jan 12, 2022 24.00 24.64 23.54 23.84 8,993,002 +0.33(+1.40%)
Jan 11, 2022 23.35 23.70 22.70 23.51 4,774,743 +0.26(+1.12%)
Jan 10, 2022 23.35 23.40 22.66 23.25 4,844,944 -0.42(-1.77%)
Jan 07, 2022 23.11 23.81 22.44 23.67 6,560,036 +0.95(+4.18%)
Jan 06, 2022 24.63 24.80 22.63 22.72 10,257,058 -1.46(-6.04%)
Jan 05, 2022 24.96 26.54 24.11 24.18 16,161,023 +0.54(+2.28%)
Jan 04, 2022 22.91 23.94 22.79 23.64 7,171,812 +0.93(+4.10%)
Jan 03, 2022 22.61 23.41 22.42 22.71 5,237,703 +0.90(+4.13%)
Dec 31, 2021 21.78 21.99 21.58 21.81 2,591,049 +0.01(+0.05%)
Dec 30, 2021 22.00 22.23 21.71 21.80 3,474,504 -0.23(-1.04%)
Dec 29, 2021 22.20 22.55 21.81 22.03 2,771,272 -0.17(-0.77%)
Dec 28, 2021 23.00 23.21 22.11 22.20 3,285,860 -0.83(-3.60%)
Dec 27, 2021 22.37 23.04 22.20 23.03 3,546,859 +0.81(+3.65%)
Dec 23, 2021 22.37 22.48 22.14 22.22 2,294,479 +0.03(+0.14%)
Dec 22, 2021 22.20 22.35 21.87 22.19 3,548,777 -0.06(-0.27%)
Dec 21, 2021 21.15 22.30 21.03 22.25 5,339,528 +1.48(+7.13%)
Dec 20, 2021 20.54 20.83 20.02 20.77 6,074,644 -0.38(-1.80%)
Dec 17, 2021 21.10 21.92 21.01 21.15 5,652,918 -0.58(-2.67%)
Dec 16, 2021 22.61 22.96 21.62 21.73 4,491,999 -0.42(-1.90%)
Dec 15, 2021 21.01 22.28 20.60 22.15 6,923,620 +0.98(+4.63%)
Dec 14, 2021 21.06 21.56 20.97 21.17 3,644,538 -0.25(-1.17%)
Dec 13, 2021 22.00 22.28 21.30 21.42 4,069,201 -0.53(-2.41%)
Dec 10, 2021 22.76 22.79 21.91 21.95 4,780,797 -0.64(-2.83%)
Dec 09, 2021 23.15 23.33 22.34 22.59 4,361,455 -0.66(-2.84%)
Dec 08, 2021 23.59 23.84 23.13 23.25 3,246,068 -0.14(-0.60%)
Dec 07, 2021 22.96 23.60 22.82 23.39 5,144,282 +1.28(+5.79%)
Dec 06, 2021 21.74 22.22 20.94 22.11 5,888,665 +0.16(+0.73%)
Dec 03, 2021 23.12 23.63 21.66 21.95 5,842,104 -1.17(-5.06%)
Dec 02, 2021 22.40 23.20 22.17 23.12 4,909,524 +0.71(+3.17%)
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.