Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.396 7.782 7.120 7.555 3,970,346 +0.26(+3.52%)
Mar 30, 2020 6.872 7.327 6.645 7.298 5,242,629 +0.45(+6.65%)
Mar 27, 2020 6.358 6.892 6.279 6.843 11,398,915 +0.28(+4.22%)
Mar 26, 2020 6.388 6.586 6.002 6.566 10,370,479 +0.21(+3.27%)
Mar 25, 2020 6.704 6.704 6.180 6.358 6,021,111 -0.27(-4.03%)
Mar 24, 2020 6.586 6.684 6.071 6.625 3,882,603 +0.48(+7.89%)
Mar 23, 2020 6.141 6.398 6.061 6.141 2,373,924 -0.09(-1.43%)
Mar 20, 2020 6.071 6.408 6.032 6.230 3,572,634 +0.26(+4.30%)
Mar 19, 2020 5.508 6.022 5.300 5.972 2,634,147 +0.53(+9.82%)
Mar 18, 2020 6.022 6.299 5.242 5.439 3,638,306 -1.04(-16.03%)
Mar 17, 2020 6.239 6.497 6.032 6.477 2,757,680 +0.30(+4.80%)
Mar 16, 2020 5.943 6.279 5.755 6.180 3,372,588 -0.47(-7.13%)
Mar 13, 2020 6.635 6.714 6.299 6.655 3,692,676 +0.29(+4.50%)
Mar 12, 2020 6.427 6.605 5.933 6.368 3,614,591 -0.57(-8.26%)
Mar 11, 2020 7.218 7.218 6.734 6.942 3,114,028 -0.41(-5.52%)
Mar 10, 2020 7.386 7.416 6.828 7.347 3,221,182 +0.27(+3.77%)
Mar 09, 2020 7.812 7.841 7.050 7.080 3,954,394 -1.31(-15.57%)
Mar 06, 2020 8.514 8.524 8.257 8.385 2,821,842 -0.32(-3.64%)
Mar 05, 2020 8.445 8.741 8.395 8.702 2,299,132 +0.10(+1.15%)
Mar 04, 2020 8.702 8.771 8.573 8.603 3,055,866 +0.03(+0.35%)
Mar 03, 2020 8.524 8.771 8.296 8.573 3,260,576 +0.06(+0.70%)
Mar 02, 2020 8.613 8.652 8.237 8.514 4,001,071 -0.07(-0.81%)
Feb 28, 2020 8.019 8.583 7.911 8.583 5,438,996 +0.37(+4.45%)
Feb 27, 2020 8.267 8.365 8.049 8.217 2,426,147 -0.21(-2.46%)
Feb 26, 2020 8.593 8.623 8.395 8.425 2,240,087 -0.08(-0.93%)
Feb 25, 2020 8.771 8.781 8.494 8.504 2,455,411 -0.29(-3.26%)
Feb 24, 2020 8.642 8.830 8.543 8.791 1,990,850 -0.15(-1.66%)
Feb 21, 2020 8.929 8.979 8.786 8.939 1,943,726 -0.03(-0.33%)
Feb 20, 2020 9.087 9.176 8.954 8.969 1,580,669 -0.14(-1.52%)
Feb 19, 2020 9.206 9.265 9.102 9.107 1,373,994 -0.06(-0.65%)
Feb 18, 2020 9.107 9.204 9.053 9.166 1,825,468 +0.03(+0.32%)
Feb 14, 2020 9.206 9.295 9.137 9.137 1,249,668 -0.07(-0.75%)
Feb 13, 2020 9.334 9.340 9.147 9.206 1,434,676 -0.19(-2.00%)
Feb 12, 2020 9.196 9.483 9.156 9.394 3,369,834 +0.27(+2.93%)
Feb 11, 2020 8.761 9.245 8.731 9.127 5,165,252 +0.43(+4.89%)
Feb 10, 2020 8.415 8.731 8.326 8.702 3,610,269 +0.23(+2.68%)
Feb 07, 2020 8.731 9.147 8.356 8.474 5,216,509 -0.08(-0.92%)
Feb 06, 2020 8.702 8.702 8.435 8.553 1,648,595 -0.12(-1.37%)
Feb 05, 2020 8.672 8.692 8.425 8.672 2,017,478 +0.07(+0.80%)
Feb 04, 2020 8.346 8.632 8.346 8.603 2,998,436 +0.40(+4.82%)
Feb 03, 2020 7.980 8.217 7.911 8.207 3,481,253 +0.23(+2.85%)
Jan 31, 2020 8.197 8.247 7.960 7.980 3,171,652 -0.27(-3.24%)
Jan 30, 2020 8.207 8.257 8.044 8.247 2,855,086 -0.04(-0.48%)
Jan 29, 2020 8.257 8.311 8.197 8.286 1,669,040 +0.03(+0.36%)
Jan 28, 2020 8.158 8.286 8.138 8.257 1,687,572 +0.12(+1.46%)
Jan 27, 2020 8.168 8.217 8.029 8.138 2,950,983 -0.19(-2.26%)
Jan 24, 2020 8.415 8.445 8.217 8.326 1,999,045 -0.12(-1.41%)
Jan 23, 2020 8.454 8.474 8.370 8.445 1,993,460 -0.10(-1.16%)
Jan 22, 2020 8.682 8.692 8.445 8.543 2,861,495 -0.11(-1.26%)
Jan 21, 2020 8.751 8.771 8.553 8.652 2,253,677 -0.13(-1.46%)
Jan 17, 2020 8.880 8.899 8.702 8.781 2,102,299 -0.02(-0.22%)
Jan 16, 2020 8.741 8.870 8.692 8.801 1,976,948 +0.13(+1.48%)
Jan 15, 2020 8.890 8.919 8.672 8.672 2,274,959 -0.22(-2.45%)
Jan 14, 2020 9.008 9.077 8.801 8.890 1,595,416 -0.11(-1.21%)
Jan 13, 2020 8.870 8.998 8.810 8.998 2,036,854 +0.15(+1.68%)
Jan 10, 2020 8.553 8.934 8.553 8.850 3,197,743 +0.34(+3.95%)
Jan 09, 2020 8.801 8.801 8.464 8.514 3,315,552 -0.29(-3.26%)
Jan 08, 2020 8.909 9.018 8.801 8.801 1,221,163 -0.11(-1.22%)
Jan 07, 2020 9.038 9.097 8.850 8.909 1,996,880 -0.19(-2.07%)
Jan 06, 2020 8.998 9.236 8.929 9.097 3,680,026 +0.15(+1.66%)
Jan 03, 2020 8.820 8.959 8.746 8.949 1,967,896 +0.11(+1.23%)
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.