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 28, 2023 27.78 27.88 27.24 27.27 4,381,852 -0.42(-1.51%)
Feb 27, 2023 27.28 27.85 27.11 27.69 3,383,100 +0.47(+1.72%)
Feb 24, 2023 26.81 27.34 26.58 27.22 3,220,698 +0.20(+0.74%)
Feb 23, 2023 27.39 27.40 26.78 27.02 2,574,383 -0.04(-0.15%)
Feb 22, 2023 27.09 27.30 26.40 27.06 4,475,708 -0.01(-0.04%)
Feb 21, 2023 28.31 28.59 27.06 27.07 6,511,751 -1.65(-5.73%)
Feb 17, 2023 28.39 28.74 27.98 28.71 4,137,618 +0.04(+0.14%)
Feb 16, 2023 29.12 29.50 28.65 28.67 4,858,902 -0.87(-2.94%)
Feb 15, 2023 28.72 29.65 28.66 29.54 3,970,624 +0.46(+1.58%)
Feb 14, 2023 28.62 29.27 28.26 29.08 4,496,599 +0.24(+0.83%)
Feb 13, 2023 29.11 29.18 28.44 28.84 4,109,625 -0.29(-0.99%)
Feb 10, 2023 28.80 29.57 28.63 29.13 6,141,673 +0.69(+2.42%)
Feb 09, 2023 28.82 29.46 27.94 28.44 8,926,017 +1.20(+4.39%)
Feb 08, 2023 27.67 27.89 27.20 27.25 4,152,156 -0.44(-1.58%)
Feb 07, 2023 27.15 27.79 27.00 27.69 3,752,951 +0.49(+1.80%)
Feb 06, 2023 27.45 27.63 27.04 27.20 3,834,846 -0.49(-1.77%)
Feb 03, 2023 28.05 28.59 27.51 27.69 5,874,937 -0.71(-2.49%)
Feb 02, 2023 28.76 29.29 28.04 28.39 6,758,248 -0.19(-0.66%)
Feb 01, 2023 27.89 28.94 27.67 28.58 6,880,952 +0.65(+2.32%)
Jan 31, 2023 27.74 28.08 27.42 27.94 5,460,669 +0.20(+0.72%)
Jan 30, 2023 27.26 28.16 27.15 27.74 6,145,618 +0.18(+0.65%)
Jan 27, 2023 26.83 28.10 26.78 27.56 7,635,085 +0.64(+2.37%)
Jan 26, 2023 27.60 27.67 26.75 26.92 3,803,091 -0.35(-1.28%)
Jan 25, 2023 26.53 27.38 26.51 27.27 3,762,835 +0.38(+1.41%)
Jan 24, 2023 26.77 26.92 26.03 26.89 3,109,219 +0.09(+0.34%)
Jan 23, 2023 26.23 26.80 26.04 26.80 3,558,039 +0.57(+2.17%)
Jan 20, 2023 25.33 26.76 25.28 26.23 7,326,926 +0.98(+3.87%)
Jan 19, 2023 24.41 25.31 24.33 25.25 3,216,479 +0.71(+2.88%)
Jan 18, 2023 25.61 25.61 24.53 24.54 4,964,537 -0.81(-3.19%)
Jan 17, 2023 25.54 25.59 25.23 25.35 2,937,886 -0.07(-0.27%)
Jan 13, 2023 25.24 25.50 24.99 25.42 2,979,425 -0.13(-0.51%)
Jan 12, 2023 25.43 25.61 24.96 25.55 3,454,499 +0.24(+0.95%)
Jan 11, 2023 25.41 25.52 24.92 25.31 4,251,090 +0.05(+0.20%)
Jan 10, 2023 24.84 25.28 24.67 25.26 3,436,790 +0.44(+1.77%)
Jan 09, 2023 24.68 25.34 24.47 24.82 5,551,931 +0.45(+1.84%)
Jan 06, 2023 23.06 24.50 23.03 24.38 6,340,194 +1.58(+6.91%)
Jan 05, 2023 22.41 22.90 22.10 22.80 3,587,423 +0.34(+1.51%)
Jan 04, 2023 22.80 22.93 22.34 22.46 4,362,725 -0.42(-1.83%)
Jan 03, 2023 22.66 23.20 22.51 22.88 5,753,936 +0.27(+1.19%)
Dec 30, 2022 22.43 22.65 22.28 22.61 2,980,252 +0.08(+0.35%)
Dec 29, 2022 22.53 22.81 22.37 22.53 3,108,499 +0.12(+0.53%)
Dec 28, 2022 22.75 22.84 22.23 22.41 3,184,808 -0.34(-1.49%)
Dec 27, 2022 22.33 22.99 22.24 22.75 4,380,210 +0.39(+1.74%)
Dec 23, 2022 22.09 22.44 21.97 22.36 4,158,806 +0.40(+1.82%)
Dec 22, 2022 21.86 22.14 21.45 21.96 4,099,537 -0.09(-0.41%)
Dec 21, 2022 22.09 22.13 21.58 22.05 4,521,603 +0.34(+1.56%)
Dec 20, 2022 21.36 21.80 21.16 21.71 4,471,492 +0.36(+1.68%)
Dec 19, 2022 21.65 21.78 21.19 21.35 4,321,261 -0.30(-1.38%)
Dec 16, 2022 21.39 21.81 21.30 21.65 5,182,931 +0.01(+0.05%)
Dec 15, 2022 21.75 21.90 21.56 21.64 3,511,053 -0.44(-1.99%)
Dec 14, 2022 22.05 22.36 21.83 22.08 3,557,224 -0.03(-0.14%)
Dec 13, 2022 22.73 22.82 21.94 22.11 4,374,556 -0.04(-0.18%)
Dec 12, 2022 21.42 22.21 21.38 22.15 4,344,757 +0.54(+2.49%)
Dec 09, 2022 21.76 22.09 21.59 21.61 3,185,145 -0.17(-0.78%)
Dec 08, 2022 22.09 22.25 21.66 21.78 5,858,891 +0.31(+1.44%)
Dec 07, 2022 21.59 21.88 21.27 21.47 7,024,200 -0.25(-1.15%)
Dec 06, 2022 22.54 22.61 21.59 21.72 5,468,196 -0.87(-3.84%)
Dec 05, 2022 23.73 23.85 22.57 22.59 4,509,039 -1.12(-4.71%)
Dec 02, 2022 23.47 23.95 23.30 23.71 3,642,448 +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.