Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.98 16.15 15.28 15.49 5,264,936 -0.74(-4.57%)
Feb 25, 2021 16.17 16.58 15.98 16.23 6,990,525 +0.25(+1.55%)
Feb 24, 2021 15.56 16.09 15.46 15.98 4,073,993 +0.14(+0.87%)
Feb 23, 2021 15.84 16.00 14.89 15.84 5,932,790 -0.30(-1.84%)
Feb 22, 2021 16.28 16.62 16.07 16.14 5,591,967 -0.28(-1.69%)
Feb 19, 2021 16.01 16.58 15.83 16.42 5,858,648 +0.61(+3.88%)
Feb 18, 2021 16.40 16.69 15.79 15.80 5,943,201 -0.77(-4.65%)
Feb 17, 2021 16.98 16.99 16.07 16.57 7,102,143 -0.18(-1.06%)
Feb 16, 2021 16.36 16.87 16.23 16.75 8,605,287 +1.16(+7.42%)
Feb 12, 2021 15.42 15.77 15.15 15.59 5,096,965 +0.11(+0.70%)
Feb 11, 2021 16.30 16.42 15.17 15.49 8,349,879 -0.77(-4.74%)
Feb 10, 2021 15.91 16.56 15.35 16.26 12,183,172 +1.29(+8.59%)
Feb 09, 2021 14.69 15.32 14.69 14.97 8,906,480 +0.38(+2.57%)
Feb 08, 2021 14.20 14.76 14.00 14.60 6,702,668 +0.75(+5.43%)
Feb 05, 2021 13.52 14.05 13.29 13.84 7,041,623 +0.54(+4.09%)
Feb 04, 2021 13.53 13.55 12.95 13.30 4,744,527 -0.22(-1.61%)
Feb 03, 2021 13.51 13.84 13.22 13.52 5,074,726 +0.00(+0.00%)
Feb 02, 2021 14.23 14.65 13.39 13.52 9,953,783 -0.95(-6.56%)
Feb 01, 2021 12.46 14.99 12.34 14.47 23,454,178 +2.19(+17.79%)
Jan 29, 2021 12.65 12.93 12.22 12.28 6,121,778 -0.37(-2.89%)
Jan 28, 2021 12.44 12.69 12.37 12.65 4,695,380 +0.17(+1.35%)
Jan 27, 2021 12.63 12.82 12.17 12.48 6,578,888 -0.32(-2.47%)
Jan 26, 2021 12.87 13.14 12.71 12.80 3,965,581 +0.21(+1.65%)
Jan 25, 2021 12.28 12.66 12.16 12.59 5,130,708 +0.36(+2.91%)
Jan 22, 2021 12.10 12.33 12.02 12.23 4,027,353 -0.04(-0.32%)
Jan 21, 2021 12.51 12.59 12.07 12.27 3,602,518 -0.22(-1.74%)
Jan 20, 2021 12.94 13.04 12.29 12.49 5,810,613 -0.29(-2.24%)
Jan 19, 2021 12.89 13.00 12.36 12.78 7,226,234 -0.04(-0.31%)
Jan 15, 2021 13.61 13.61 12.69 12.82 9,778,099 -0.87(-6.36%)
Jan 14, 2021 13.65 13.89 13.33 13.69 4,111,919 +0.16(+1.17%)
Jan 13, 2021 13.62 13.71 13.19 13.53 2,840,353 -0.09(-0.65%)
Jan 12, 2021 14.05 14.16 13.57 13.62 4,113,502 -0.42(-2.96%)
Jan 11, 2021 13.70 14.17 13.60 14.03 2,090,828 -0.12(-0.84%)
Jan 08, 2021 14.50 14.61 13.93 14.15 3,022,764 -0.37(-2.52%)
Jan 07, 2021 14.40 14.70 14.23 14.52 4,005,075 +0.26(+1.80%)
Jan 06, 2021 14.45 14.69 14.19 14.26 5,496,054 -0.15(-1.03%)
Jan 05, 2021 13.31 14.53 13.30 14.41 8,655,517 +1.17(+8.81%)
Jan 04, 2021 13.31 13.52 13.03 13.24 6,867,303 -0.01(-0.07%)
Dec 31, 2020 13.25 13.25 13.25 3,931,630 +0.01(+0.07%)
Dec 30, 2020 13.35 13.46 13.19 13.24 3,931,630 -0.11(-0.81%)
Dec 29, 2020 13.55 13.59 13.13 13.35 2,769,953 -0.15(-1.10%)
Dec 28, 2020 13.65 14.00 13.42 13.50 3,424,347 +0.12(+0.89%)
Dec 24, 2020 13.64 13.65 13.27 13.38 1,541,164 -0.03(-0.22%)
Dec 23, 2020 13.09 13.91 12.95 13.41 5,865,589 +0.41(+3.12%)
Dec 22, 2020 13.14 13.32 12.83 13.00 2,593,369 -0.09(-0.68%)
Dec 21, 2020 12.80 13.12 12.72 13.09 3,217,817 -0.11(-0.82%)
Dec 18, 2020 13.08 13.48 12.95 13.20 4,648,268 +0.22(+1.68%)
Dec 17, 2020 13.14 13.31 12.47 12.98 6,426,051 -0.36(-2.67%)
Dec 16, 2020 13.60 13.78 13.16 13.34 3,920,455 -0.44(-3.23%)
Dec 15, 2020 13.38 13.93 13.02 13.78 7,427,707 +0.65(+4.97%)
Dec 14, 2020 13.40 14.25 13.12 13.13 10,047,787 -0.05(-0.37%)
Dec 11, 2020 12.36 13.37 12.09 13.18 13,153,289 +0.86(+6.98%)
Dec 10, 2020 11.48 12.41 11.37 12.32 7,276,386 +0.89(+7.78%)
Dec 09, 2020 12.04 12.09 11.36 11.43 3,987,523 -0.58(-4.86%)
Dec 08, 2020 12.18 12.31 11.78 12.01 5,662,572 +0.00(+0.00%)
Dec 07, 2020 11.45 12.51 11.25 12.01 11,729,674 +1.07(+9.76%)
Dec 04, 2020 10.03 10.96 10.03 10.95 5,275,554 +0.97(+9.71%)
Dec 03, 2020 10.18 10.39 9.948 9.978 2,018,533 -0.10(-0.98%)
Dec 02, 2020 9.750 10.10 9.671 10.08 1,426,684 +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.