Skip to main content

Cameco Corporation (NY: CCJ )

28.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.81 28.15 27.49 28.01 5,446,181 +0.20(+0.72%)
Jan 30, 2023 27.33 28.23 27.22 27.81 6,129,313 +0.18(+0.65%)
Jan 27, 2023 26.90 28.17 26.85 27.63 7,614,828 +0.64(+2.37%)
Jan 26, 2023 27.67 27.74 26.82 26.99 3,793,001 -0.35(-1.28%)
Jan 25, 2023 26.60 27.45 26.58 27.34 3,752,852 +0.38(+1.41%)
Jan 24, 2023 26.84 26.99 26.10 26.96 3,100,970 +0.09(+0.33%)
Jan 23, 2023 26.30 26.87 26.11 26.87 3,548,599 +0.57(+2.17%)
Jan 20, 2023 25.40 26.83 25.35 26.30 7,307,487 +0.98(+3.87%)
Jan 19, 2023 24.47 25.38 24.39 25.32 3,207,946 +0.71(+2.89%)
Jan 18, 2023 25.68 25.68 24.60 24.61 4,951,366 -0.81(-3.19%)
Jan 17, 2023 25.61 25.66 25.30 25.42 2,930,092 -0.07(-0.27%)
Jan 13, 2023 25.31 25.57 25.06 25.49 2,971,521 -0.13(-0.51%)
Jan 12, 2023 25.50 25.68 25.03 25.62 3,445,334 +0.24(+0.95%)
Jan 11, 2023 25.48 25.59 24.99 25.38 4,239,812 +0.05(+0.20%)
Jan 10, 2023 24.91 25.35 24.74 25.33 3,427,672 +0.44(+1.77%)
Jan 09, 2023 24.75 25.41 24.54 24.89 5,537,201 +0.45(+1.84%)
Jan 06, 2023 23.12 24.57 23.09 24.44 6,323,373 +1.58(+6.91%)
Jan 05, 2023 22.47 22.96 22.16 22.86 3,577,906 +0.34(+1.51%)
Jan 04, 2023 22.86 22.99 22.40 22.52 4,351,150 -0.42(-1.83%)
Jan 03, 2023 22.72 23.26 22.57 22.94 5,738,670 +0.27(+1.19%)
Dec 30, 2022 22.49 22.71 22.34 22.67 2,972,345 +0.08(+0.35%)
Dec 29, 2022 22.59 22.87 22.43 22.59 3,100,252 +0.12(+0.53%)
Dec 28, 2022 22.81 22.90 22.29 22.47 3,176,359 -0.34(-1.49%)
Dec 27, 2022 22.39 23.05 22.30 22.81 4,368,589 +0.39(+1.74%)
Dec 23, 2022 22.15 22.50 22.03 22.42 4,147,773 +0.40(+1.82%)
Dec 22, 2022 21.92 22.20 21.51 22.02 4,088,661 -0.09(-0.41%)
Dec 21, 2022 22.15 22.19 21.64 22.11 4,509,607 +0.34(+1.56%)
Dec 20, 2022 21.42 21.86 21.22 21.77 4,459,629 +0.36(+1.68%)
Dec 19, 2022 21.71 21.84 21.25 21.41 4,309,796 -0.30(-1.38%)
Dec 16, 2022 21.45 21.87 21.36 21.71 5,169,180 +0.01(+0.05%)
Dec 15, 2022 21.81 21.96 21.62 21.70 3,501,738 -0.44(-1.99%)
Dec 14, 2022 22.11 22.42 21.89 22.14 3,547,787 -0.03(-0.14%)
Dec 13, 2022 22.79 22.88 22.00 22.17 4,362,950 -0.04(-0.18%)
Dec 12, 2022 21.48 22.27 21.44 22.21 4,333,230 +0.54(+2.49%)
Dec 09, 2022 21.82 22.15 21.65 21.67 3,176,695 -0.17(-0.78%)
Dec 08, 2022 22.15 22.31 21.71 21.84 5,843,347 +0.31(+1.44%)
Dec 07, 2022 21.65 21.94 21.33 21.53 7,005,564 -0.25(-1.15%)
Dec 06, 2022 22.60 22.67 21.65 21.78 5,453,688 -0.87(-3.84%)
Dec 05, 2022 23.79 23.91 22.64 22.65 4,497,076 -1.12(-4.71%)
Dec 02, 2022 23.53 24.01 23.36 23.77 3,632,785 +0.00(+0.00%)
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.