Cameco Corporation (NY: CCJ )

22.50 +1.35 (+6.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 23.70 23.86 22.40 22.41 5,509,165 -0.77(-3.32%)
Nov 30, 2021 24.64 24.88 22.80 23.18 8,946,539 -1.80(-7.21%)
Nov 29, 2021 24.60 25.11 24.29 24.98 4,428,346 +0.90(+3.74%)
Nov 26, 2021 24.05 24.31 23.40 24.08 4,871,532 -1.16(-4.60%)
Nov 24, 2021 25.25 25.44 24.92 25.24 2,801,342 -0.22(-0.86%)
Nov 23, 2021 25.20 26.18 25.15 25.46 6,710,966 +0.80(+3.24%)
Nov 22, 2021 25.45 25.53 24.63 24.66 6,496,547 -0.63(-2.49%)
Nov 19, 2021 25.99 26.16 25.18 25.29 7,759,529 -1.35(-5.07%)
Nov 18, 2021 26.20 26.67 25.96 26.64 3,987,040 +0.46(+1.76%)
Nov 17, 2021 26.21 26.95 25.88 26.18 4,233,199 -0.14(-0.53%)
Nov 16, 2021 27.15 27.28 26.14 26.32 4,448,923 -0.81(-2.99%)
Nov 15, 2021 27.65 27.95 26.80 27.13 3,427,782 -0.44(-1.60%)
Nov 12, 2021 27.28 27.97 26.95 27.57 3,310,234 +0.02(+0.07%)
Nov 11, 2021 26.60 28.07 26.45 27.55 5,275,163 +1.19(+4.51%)
Nov 10, 2021 27.41 26.36 6,398,889 -1.36(-4.91%)
Nov 09, 2021 28.03 28.13 27.00 27.72 5,363,558 -0.37(-1.32%)
Nov 08, 2021 27.44 28.49 27.01 28.09 8,999,471 +1.10(+4.08%)
Nov 05, 2021 27.21 27.30 26.41 26.99 3,640,562 -0.16(-0.59%)
Nov 04, 2021 27.51 27.65 26.72 27.15 6,450,124 -0.04(-0.15%)
Nov 03, 2021 25.62 27.60 25.49 27.19 11,865,726 +2.12(+8.46%)
Nov 02, 2021 25.00 25.08 24.41 25.07 3,729,520 -0.07(-0.28%)
Nov 01, 2021 24.58 25.35 24.92 25.14 4,856,776 +0.84(+3.46%)
Oct 29, 2021 24.63 25.16 23.41 24.30 11,735,878 -1.17(-4.59%)
Oct 28, 2021 25.13 25.60 24.89 25.47 5,461,043 +0.02(+0.08%)
Oct 27, 2021 25.48 27.09 25.00 25.45 6,944,745 -1.38(-5.14%)
Oct 26, 2021 26.47 26.83 4,131,252 +0.33(+1.25%)
Oct 25, 2021 26.19 27.03 26.17 26.50 4,684,090 +0.57(+2.20%)
Oct 22, 2021 25.98 26.31 25.19 25.93 4,945,130 -0.09(-0.35%)
Oct 21, 2021 26.70 26.87 25.92 26.02 4,990,794 -0.85(-3.16%)
Oct 20, 2021 26.37 26.92 25.81 26.87 5,573,652 +0.25(+0.94%)
Oct 19, 2021 27.02 27.42 26.24 26.62 7,991,333 +0.15(+0.57%)
Oct 18, 2021 26.10 27.14 25.93 26.47 14,374,320 +1.48(+5.92%)
Oct 15, 2021 25.50 25.51 24.68 24.99 6,528,614 -0.30(-1.19%)
Oct 14, 2021 25.70 25.83 24.86 25.29 9,233,427 -0.35(-1.37%)
Oct 13, 2021 24.30 25.88 23.93 25.64 15,025,671 +1.15(+4.70%)
Oct 12, 2021 21.63 24.54 21.47 24.49 15,610,933 +2.96(+13.75%)
Oct 11, 2021 21.60 21.84 21.16 21.53 4,967,254 +0.22(+1.03%)
Oct 08, 2021 22.54 22.79 21.27 21.31 5,331,652 -1.10(-4.91%)
Oct 07, 2021 21.94 22.62 21.65 22.41 4,763,498 +0.74(+3.41%)
Oct 06, 2021 21.40 21.87 20.96 21.67 6,174,078 -0.31(-1.41%)
Oct 05, 2021 22.00 22.45 21.65 21.98 5,048,162 +0.13(+0.59%)
Oct 04, 2021 22.58 23.23 21.68 21.85 10,631,777 -0.26(-1.18%)
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.