Cameco Corporation (NY: CCJ )

17.33 USD -0.10 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.46 13.67 13.18 13.39 6,790,822 -0.01(-0.07%)
Dec 31, 2020 13.40 13.40 13.40 3,887,844 +0.01(+0.07%)
Dec 30, 2020 13.50 13.61 13.34 13.39 3,887,844 -0.11(-0.81%)
Dec 29, 2020 13.70 13.74 13.28 13.50 2,739,104 -0.15(-1.10%)
Dec 28, 2020 13.80 14.16 13.57 13.65 3,386,210 +0.12(+0.89%)
Dec 24, 2020 13.79 13.80 13.42 13.53 1,524,000 -0.03(-0.22%)
Dec 23, 2020 13.24 14.07 13.10 13.56 5,800,264 +0.41(+3.12%)
Dec 22, 2020 13.29 13.47 12.97 13.15 2,564,165 -0.09(-0.68%)
Dec 21, 2020 12.94 13.27 12.86 13.24 3,181,980 -0.11(-0.82%)
Dec 18, 2020 13.23 13.63 13.10 13.35 4,596,500 +0.22(+1.68%)
Dec 17, 2020 13.29 13.46 12.61 13.13 6,354,484 -0.36(-2.67%)
Dec 16, 2020 13.75 13.94 13.31 13.49 3,876,793 -0.45(-3.23%)
Dec 15, 2020 13.53 14.09 13.17 13.94 7,344,984 +0.66(+4.97%)
Dec 14, 2020 13.55 14.41 13.27 13.28 9,935,884 -0.05(-0.38%)
Dec 11, 2020 12.50 13.52 12.23 13.33 13,006,800 +0.87(+6.98%)
Dec 10, 2020 11.61 12.55 11.50 12.46 7,195,349 +0.90(+7.79%)
Dec 09, 2020 12.18 12.23 11.49 11.56 3,943,114 -0.59(-4.86%)
Dec 08, 2020 12.32 12.45 11.91 12.15 5,599,508 +0.00(+0.00%)
Dec 07, 2020 11.58 12.65 11.38 12.15 11,599,040 +1.08(+9.76%)
Dec 04, 2020 10.14 11.08 10.14 11.07 5,216,800 +0.98(+9.71%)
Dec 03, 2020 10.29 10.51 10.06 10.09 1,996,053 -0.10(-0.98%)
Dec 02, 2020 9.860 10.21 9.780 10.19 1,410,795 +0.27(+2.72%)
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.