Cameco Corporation (NY: CCJ )

17.80 USD -0.25 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.88 17.97 17.60 17.80 2,784,524 -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%)
Jun 01, 2021 20.15 21.50 20.14 21.14 10,098,858 +1.17(+5.86%)
May 28, 2021 20.80 20.87 19.81 19.97 4,905,951 -0.60(-2.92%)
May 27, 2021 19.83 20.84 19.62 20.57 6,525,366 +0.91(+4.63%)
May 26, 2021 19.45 19.91 19.36 19.66 4,219,604 +0.37(+1.92%)
May 25, 2021 19.23 19.52 19.12 19.29 2,627,782 +0.04(+0.21%)
May 24, 2021 19.54 19.57 19.22 19.25 2,490,545 -0.22(-1.13%)
May 21, 2021 19.93 20.03 19.42 19.47 3,070,745 -0.20(-1.02%)
May 20, 2021 19.30 19.75 19.07 19.67 2,955,979 +0.37(+1.92%)
May 19, 2021 19.49 19.57 19.02 19.30 6,261,858 -0.72(-3.60%)
May 18, 2021 20.44 20.54 19.97 20.02 3,882,251 -0.33(-1.62%)
May 17, 2021 19.67 20.38 19.55 20.35 5,954,401 +0.69(+3.51%)
May 14, 2021 19.00 19.81 18.97 19.66 3,402,381 +0.97(+5.19%)
May 13, 2021 18.97 19.41 18.17 18.69 6,164,107 -0.56(-2.91%)
May 12, 2021 19.65 19.80 19.13 19.25 4,195,482 -0.39(-1.99%)
May 11, 2021 18.82 19.72 18.37 19.64 5,769,113 -0.01(-0.05%)
May 10, 2021 20.01 20.27 19.34 19.65 6,908,656 -0.43(-2.14%)
May 07, 2021 18.14 20.25 17.85 20.08 10,888,850 +1.92(+10.57%)
May 06, 2021 19.01 19.08 18.09 18.16 6,438,337 -0.77(-4.07%)
May 05, 2021 18.87 19.39 18.36 18.93 10,121,334 +0.75(+4.13%)
May 04, 2021 18.39 18.44 17.73 18.18 4,735,200 -0.32(-1.73%)
May 03, 2021 17.02 18.74 16.97 18.50 7,816,620 +1.69(+10.05%)
Apr 30, 2021 16.90 17.14 16.76 16.81 3,619,400 -0.23(-1.35%)
Apr 29, 2021 17.38 17.45 16.86 17.04 3,573,467 -0.23(-1.33%)
Apr 28, 2021 16.59 17.42 16.50 17.27 4,667,934 +0.51(+3.04%)
Apr 27, 2021 16.58 16.79 16.43 16.76 2,278,964 +0.29(+1.76%)
Apr 26, 2021 16.54 16.86 16.35 16.47 2,700,141 +0.06(+0.37%)
Apr 23, 2021 16.21 16.46 16.08 16.41 3,321,400 +0.29(+1.80%)
Apr 22, 2021 16.63 16.66 16.01 16.12 4,039,955 -0.36(-2.18%)
Apr 21, 2021 15.82 16.56 15.77 16.48 7,833,711 +0.50(+3.13%)
Apr 20, 2021 15.98 16.03 15.49 15.98 5,059,479 -0.23(-1.42%)
Apr 19, 2021 16.45 16.60 15.94 16.21 4,413,636 -0.20(-1.22%)
Apr 16, 2021 16.61 16.67 16.05 16.41 3,437,500 -0.18(-1.08%)
Apr 15, 2021 16.90 16.95 16.42 16.59 3,319,214 +0.03(+0.18%)
Apr 14, 2021 16.91 17.07 16.54 16.56 3,380,143 -0.23(-1.37%)
Apr 13, 2021 16.75 16.92 16.59 16.79 2,869,169 +0.04(+0.24%)
Apr 12, 2021 17.14 17.21 16.38 16.75 6,033,481 -0.46(-2.67%)
Apr 09, 2021 17.65 17.72 17.20 17.21 2,973,700 -0.43(-2.44%)
Apr 08, 2021 17.20 17.70 17.20 17.64 3,444,896 +0.32(+1.85%)
Apr 07, 2021 17.67 17.80 17.08 17.32 3,630,943 -0.43(-2.42%)
Apr 06, 2021 18.40 18.55 17.59 17.75 5,192,328 -0.58(-3.16%)
Apr 05, 2021 17.48 18.50 17.31 18.33 7,032,523 +1.08(+6.26%)
Apr 01, 2021 17.02 17.53 16.71 17.25 5,088,100 +0.64(+3.85%)
Mar 31, 2021 16.45 17.23 16.33 16.61 8,329,333 +0.56(+3.49%)
Mar 30, 2021 16.28 16.35 15.75 16.05 8,081,073 -0.45(-2.73%)
Mar 29, 2021 16.71 16.71 15.59 16.50 6,976,888 -0.15(-0.90%)
Mar 26, 2021 17.08 17.22 16.23 16.65 5,428,500 -0.09(-0.54%)
Mar 25, 2021 16.34 16.80 15.98 16.74 5,582,517 -0.03(-0.18%)
Mar 24, 2021 16.99 17.19 16.70 16.77 4,818,334 +0.00(+0.00%)
Mar 23, 2021 17.44 17.50 16.61 16.77 7,492,308 -0.83(-4.72%)
Mar 22, 2021 17.98 18.23 17.56 17.60 3,734,530 -0.17(-0.96%)
Mar 19, 2021 17.77 17.98 17.23 17.77 6,520,500 -0.06(-0.34%)
Mar 18, 2021 19.12 19.35 17.69 17.83 7,578,133 -1.45(-7.52%)
Mar 17, 2021 18.93 19.31 18.43 19.28 12,478,710 +0.58(+3.10%)
Mar 16, 2021 18.71 19.71 18.17 18.70 14,762,991 +0.08(+0.43%)
Mar 15, 2021 17.50 18.65 17.38 18.62 7,546,972 +1.38(+8.00%)
Mar 12, 2021 16.45 17.27 16.26 17.24 4,573,800 +0.73(+4.42%)
Mar 11, 2021 16.34 16.69 16.20 16.51 3,678,551 +0.41(+2.55%)
Mar 10, 2021 15.80 16.17 15.69 16.10 2,930,930 +0.35(+2.22%)
Mar 09, 2021 15.57 16.07 15.54 15.75 5,842,832 +0.32(+2.07%)
Mar 08, 2021 16.06 16.29 15.42 15.43 3,867,962 -0.37(-2.34%)
Mar 05, 2021 16.58 16.63 14.50 15.80 9,737,600 -0.47(-2.89%)
Mar 04, 2021 16.84 17.20 15.81 16.27 8,749,585 -1.10(-6.33%)
Mar 03, 2021 17.45 17.99 17.14 17.37 8,226,359 +0.10(+0.58%)
Mar 02, 2021 16.00 17.59 15.96 17.27 12,933,727 +1.26(+7.87%)
Mar 01, 2021 16.06 16.13 15.73 16.01 7,320,330 +0.35(+2.23%)
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.