Cameco Corporation (NY: CCJ )

24.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.02 16.19 15.32 15.53 5,250,967 -0.74(-4.57%)
Feb 25, 2021 16.21 16.63 16.02 16.27 6,971,978 +0.25(+1.55%)
Feb 24, 2021 15.61 16.13 15.50 16.02 4,063,184 +0.14(+0.87%)
Feb 23, 2021 15.88 16.04 14.93 15.88 5,917,049 -0.30(-1.84%)
Feb 22, 2021 16.32 16.67 16.11 16.18 5,577,131 -0.28(-1.69%)
Feb 19, 2021 16.05 16.63 15.87 16.46 5,843,104 +0.61(+3.88%)
Feb 18, 2021 16.44 16.74 15.83 15.84 5,927,433 -0.77(-4.65%)
Feb 17, 2021 17.02 17.03 16.11 16.62 7,083,300 -0.18(-1.06%)
Feb 16, 2021 16.40 16.91 16.27 16.80 8,582,456 +1.16(+7.42%)
Feb 12, 2021 15.46 15.81 15.19 15.64 5,083,442 +0.11(+0.70%)
Feb 11, 2021 16.34 16.46 15.21 15.53 8,327,726 -0.77(-4.74%)
Feb 10, 2021 15.95 16.61 15.39 16.30 12,150,849 +1.29(+8.59%)
Feb 09, 2021 14.73 15.36 14.73 15.01 8,882,850 +0.38(+2.57%)
Feb 08, 2021 14.24 14.80 14.04 14.63 6,684,885 +0.75(+5.43%)
Feb 05, 2021 13.55 14.09 13.33 13.88 7,022,941 +0.55(+4.09%)
Feb 04, 2021 13.56 13.58 12.99 13.34 4,731,939 -0.22(-1.61%)
Feb 03, 2021 13.54 13.88 13.26 13.55 5,061,263 +0.00(+0.00%)
Feb 02, 2021 14.27 14.68 13.42 13.55 9,927,375 -0.95(-6.56%)
Feb 01, 2021 12.49 15.03 12.37 14.51 23,391,952 +2.19(+17.79%)
Jan 29, 2021 12.68 12.96 12.25 12.31 6,105,537 -0.37(-2.89%)
Jan 28, 2021 12.47 12.72 12.40 12.68 4,682,922 +0.17(+1.35%)
Jan 27, 2021 12.66 12.85 12.21 12.51 6,561,434 -0.32(-2.47%)
Jan 26, 2021 12.90 13.18 12.74 12.83 3,955,059 +0.21(+1.65%)
Jan 25, 2021 12.31 12.69 12.20 12.62 5,117,096 +0.36(+2.91%)
Jan 22, 2021 12.14 12.36 12.06 12.26 4,016,668 -0.04(-0.32%)
Jan 21, 2021 12.54 12.62 12.11 12.30 3,592,960 -0.22(-1.74%)
Jan 20, 2021 12.98 13.08 12.32 12.52 5,795,197 -0.29(-2.24%)
Jan 19, 2021 12.93 13.04 12.39 12.81 7,207,062 -0.04(-0.31%)
Jan 15, 2021 13.64 13.64 12.72 12.85 9,752,157 -0.87(-6.36%)
Jan 14, 2021 13.68 13.93 13.37 13.72 4,101,010 +0.16(+1.17%)
Jan 13, 2021 13.65 13.74 13.23 13.56 2,832,817 -0.09(-0.65%)
Jan 12, 2021 14.09 14.20 13.60 13.65 4,102,588 -0.42(-2.96%)
Jan 11, 2021 13.73 14.21 13.63 14.07 2,085,281 -0.12(-0.84%)
Jan 08, 2021 14.54 14.64 13.97 14.19 3,014,745 -0.37(-2.52%)
Jan 07, 2021 14.44 14.74 14.27 14.56 3,994,450 +0.26(+1.80%)
Jan 06, 2021 14.49 14.73 14.23 14.30 5,481,472 -0.15(-1.03%)
Jan 05, 2021 13.35 14.56 13.34 14.45 8,632,553 +1.17(+8.81%)
Jan 04, 2021 13.35 13.55 13.07 13.28 6,849,084 -0.01(-0.07%)
Dec 31, 2020 13.29 13.29 13.29 3,921,199 +0.01(+0.07%)
Dec 30, 2020 13.39 13.49 13.23 13.28 3,921,199 -0.11(-0.82%)
Dec 29, 2020 13.58 13.62 13.17 13.39 2,762,604 -0.15(-1.10%)
Dec 28, 2020 13.68 14.04 13.45 13.53 3,415,262 +0.12(+0.89%)
Dec 24, 2020 13.67 13.68 13.31 13.41 1,537,075 -0.03(-0.22%)
Dec 23, 2020 13.13 13.95 12.99 13.44 5,850,027 +0.41(+3.12%)
Dec 22, 2020 13.18 13.36 12.86 13.04 2,586,489 -0.09(-0.68%)
Dec 21, 2020 12.83 13.16 12.75 13.13 3,209,279 -0.11(-0.82%)
Dec 18, 2020 13.12 13.51 12.99 13.24 4,635,936 +0.22(+1.68%)
Dec 17, 2020 13.18 13.35 12.50 13.02 6,409,002 -0.36(-2.67%)
Dec 16, 2020 13.63 13.82 13.20 13.38 3,910,054 -0.45(-3.23%)
Dec 15, 2020 13.41 13.97 13.06 13.82 7,408,000 +0.65(+4.97%)
Dec 14, 2020 13.43 14.29 13.16 13.17 10,021,129 -0.05(-0.38%)
Dec 11, 2020 12.39 13.40 12.13 13.22 13,118,392 +0.86(+6.98%)
Dec 10, 2020 11.51 12.44 11.40 12.35 7,257,081 +0.89(+7.79%)
Dec 09, 2020 12.08 12.13 11.39 11.46 3,976,944 -0.58(-4.86%)
Dec 08, 2020 12.22 12.34 11.81 12.05 5,647,549 +0.00(+0.00%)
Dec 07, 2020 11.48 12.54 11.28 12.05 11,698,554 +1.07(+9.76%)
Dec 04, 2020 10.05 10.99 10.05 10.98 5,261,557 +0.97(+9.71%)
Dec 03, 2020 10.20 10.42 9.974 10.00 2,013,178 -0.10(-0.98%)
Dec 02, 2020 9.776 10.12 9.697 10.10 1,422,899 +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.