Skip to main content

Cameco Corporation (NY: CCJ )

26.91 +0.09 (+0.34%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 27.52 27.87 26.80 26.82 4,176,484 -1.01(-3.63%)
Oct 05, 2022 27.60 28.04 26.98 27.83 3,753,501 -0.14(-0.50%)
Oct 04, 2022 28.35 28.43 27.60 27.97 5,718,566 +0.46(+1.67%)
Oct 03, 2022 27.26 28.09 27.18 27.51 4,965,667 +1.00(+3.77%)
Sep 30, 2022 26.65 27.59 26.23 26.51 5,510,644 -0.43(-1.60%)
Sep 29, 2022 27.27 27.30 26.61 26.94 3,346,692 -0.36(-1.32%)
Sep 28, 2022 26.61 27.56 26.21 27.30 6,385,254 +0.88(+3.33%)
Sep 27, 2022 25.83 26.78 25.61 26.42 7,820,854 +1.30(+5.18%)
Sep 26, 2022 25.06 25.95 24.97 25.12 5,854,078 -0.17(-0.67%)
Sep 23, 2022 26.34 26.35 24.66 25.29 8,856,990 -1.72(-6.37%)
Sep 22, 2022 27.65 27.85 26.75 27.01 4,527,149 -0.44(-1.60%)
Sep 21, 2022 28.52 28.60 27.36 27.45 5,026,966 -0.95(-3.35%)
Sep 20, 2022 27.99 29.01 27.55 28.40 5,653,992 +0.10(+0.35%)
Sep 19, 2022 27.20 28.53 27.15 28.30 3,503,892 +0.35(+1.25%)
Sep 16, 2022 28.27 28.43 27.35 27.95 9,215,527 -0.95(-3.29%)
Sep 15, 2022 30.01 30.39 28.55 28.90 7,205,109 -1.57(-5.15%)
Sep 14, 2022 29.78 30.86 29.63 30.47 6,434,219 +0.69(+2.32%)
Sep 13, 2022 29.19 30.41 29.05 29.78 6,413,432 -0.51(-1.68%)
Sep 12, 2022 30.51 30.64 29.67 30.29 4,034,104 +0.08(+0.26%)
Sep 09, 2022 30.76 31.29 29.86 30.21 7,439,225 +0.02(+0.07%)
Sep 08, 2022 29.34 30.69 29.28 30.19 6,673,160 +0.77(+2.62%)
Sep 07, 2022 28.51 29.69 28.12 29.42 5,646,619 +0.75(+2.62%)
Sep 06, 2022 29.61 30.75 28.32 28.67 13,470,089 -0.15(-0.52%)
Sep 02, 2022 29.02 29.48 28.25 28.82 6,653,878 +0.27(+0.95%)
Sep 01, 2022 28.65 28.86 27.89 28.55 7,996,872 -0.60(-2.06%)
Aug 31, 2022 28.90 29.91 28.61 29.15 9,027,057 -0.53(-1.79%)
Aug 30, 2022 29.24 29.95 28.03 29.68 14,035,150 +0.54(+1.85%)
Aug 29, 2022 26.51 29.53 26.45 29.14 16,757,295 +2.48(+9.30%)
Aug 26, 2022 27.25 27.32 26.31 26.66 4,772,063 -0.59(-2.17%)
Aug 25, 2022 27.16 27.95 26.53 27.25 8,819,495 +0.24(+0.89%)
Aug 24, 2022 24.86 27.33 24.70 27.01 16,520,682 +3.47(+14.74%)
Aug 23, 2022 23.02 23.71 22.94 23.54 3,957,555 +0.90(+3.98%)
Aug 22, 2022 22.25 22.76 21.97 22.64 4,523,278 +0.10(+0.44%)
Aug 19, 2022 24.03 24.06 22.41 22.54 7,475,831 -1.97(-8.04%)
Aug 18, 2022 24.75 24.78 24.12 24.51 3,441,635 +0.02(+0.08%)
Aug 17, 2022 25.44 26.07 24.40 24.49 4,800,044 -1.05(-4.11%)
Aug 16, 2022 25.22 25.66 24.72 25.54 4,668,191 +0.50(+2.00%)
Aug 15, 2022 24.66 25.16 24.40 25.04 3,740,237 -0.42(-1.65%)
Aug 12, 2022 25.27 25.51 24.80 25.46 3,285,671 +0.12(+0.47%)
Aug 11, 2022 25.53 26.13 25.32 25.34 3,547,733 -0.14(-0.55%)
Aug 10, 2022 25.76 25.76 24.71 25.48 3,124,739 +0.38(+1.51%)
Aug 09, 2022 25.85 26.04 24.77 25.10 3,664,238 -0.79(-3.05%)
Aug 08, 2022 26.14 26.60 25.72 25.89 4,355,618 +0.12(+0.47%)
Aug 05, 2022 24.40 25.89 24.32 25.77 3,504,567 +0.87(+3.49%)
Aug 04, 2022 24.64 25.02 24.38 24.90 3,418,287 +0.24(+0.97%)
Aug 03, 2022 25.63 25.68 24.31 24.66 3,970,597 -0.51(-2.03%)
Aug 02, 2022 24.59 25.53 24.57 25.17 4,939,280 +0.35(+1.41%)
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.