Skip to main content

Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 23.74 23.74 22.95 22.95 4,682,240 -1.12(-4.67%)
Nov 25, 2022 24.25 24.25 23.85 24.07 1,519,613 +0.00(+0.00%)
Nov 23, 2022 23.84 24.16 23.65 24.07 2,293,645 +0.30(+1.26%)
Nov 22, 2022 23.31 23.87 23.10 23.78 3,922,144 +0.82(+3.55%)
Nov 21, 2022 23.20 23.36 22.45 22.96 5,627,554 -0.76(-3.19%)
Nov 18, 2022 23.39 23.74 23.10 23.72 3,979,526 +0.18(+0.76%)
Nov 17, 2022 23.52 23.65 23.20 23.54 4,096,032 -0.33(-1.38%)
Nov 16, 2022 24.41 24.61 23.80 23.87 3,208,536 -0.76(-3.07%)
Nov 15, 2022 24.53 25.01 24.20 24.62 4,643,957 +0.46(+1.89%)
Nov 14, 2022 24.19 24.35 23.79 24.16 3,756,005 -0.15(-0.61%)
Nov 11, 2022 24.20 24.92 24.09 24.31 5,753,421 +0.39(+1.62%)
Nov 10, 2022 24.34 24.48 23.41 23.92 6,300,366 +0.63(+2.69%)
Nov 09, 2022 24.05 24.28 23.20 23.30 5,375,684 -1.04(-4.29%)
Nov 08, 2022 23.80 24.58 23.56 24.34 4,491,360 +0.63(+2.64%)
Nov 07, 2022 23.14 23.88 22.85 23.72 6,059,097 +1.03(+4.56%)
Nov 04, 2022 23.62 23.87 22.22 22.68 7,687,956 -0.31(-1.34%)
Nov 03, 2022 22.72 23.65 22.70 22.99 4,238,004 +0.03(+0.13%)
Nov 02, 2022 23.55 22.91 22.96 5,161,950 -0.55(-2.33%)
Nov 01, 2022 24.22 24.42 23.45 23.51 4,388,978 -0.09(-0.38%)
Oct 31, 2022 23.83 24.07 22.93 23.60 7,279,964 -0.52(-2.15%)
Oct 28, 2022 23.89 24.30 23.03 24.11 8,140,444 +0.32(+1.34%)
Oct 27, 2022 25.55 25.81 23.77 23.80 8,894,667 -1.05(-4.24%)
Oct 26, 2022 24.45 25.10 24.37 24.85 6,895,190 +0.43(+1.75%)
Oct 25, 2022 23.76 24.54 23.66 24.42 6,093,886 +0.68(+2.85%)
Oct 24, 2022 23.59 23.83 23.08 23.75 5,894,689 +0.07(+0.29%)
Oct 21, 2022 23.03 23.76 22.83 23.68 5,998,644 +0.60(+2.59%)
Oct 20, 2022 22.65 23.59 22.53 23.08 7,412,419 +0.41(+1.80%)
Oct 19, 2022 23.29 23.29 22.58 22.67 6,868,243 -0.48(-2.06%)
Oct 18, 2022 22.90 23.36 22.46 23.15 10,689,316 +0.62(+2.74%)
Oct 17, 2022 21.76 22.93 21.70 22.53 12,610,643 +1.35(+6.39%)
Oct 14, 2022 22.34 22.48 20.91 21.18 16,217,848 -1.08(-4.87%)
Oct 13, 2022 21.69 22.60 21.47 22.26 18,590,814 +0.08(+0.36%)
Oct 12, 2022 22.31 22.59 21.31 22.18 48,169,132 -3.50(-13.63%)
Oct 11, 2022 25.38 26.24 24.87 25.69 5,996,524 +0.43(+1.69%)
Oct 10, 2022 26.69 26.87 25.23 25.26 6,039,780 -1.30(-4.91%)
Oct 07, 2022 26.57 27.28 26.35 26.56 3,870,742 -0.12(-0.45%)
Oct 06, 2022 27.38 27.73 26.66 26.68 4,198,322 -1.00(-3.63%)
Oct 05, 2022 27.46 27.89 26.84 27.69 3,773,127 -0.14(-0.50%)
Oct 04, 2022 28.20 28.28 27.46 27.82 5,748,467 +0.46(+1.67%)
Oct 03, 2022 27.12 27.94 27.04 27.37 4,991,631 +0.99(+3.77%)
Sep 30, 2022 26.51 27.45 26.09 26.37 5,539,458 -0.43(-1.60%)
Sep 29, 2022 27.13 27.16 26.47 26.80 3,364,191 -0.36(-1.32%)
Sep 28, 2022 26.47 27.41 26.07 27.16 6,418,641 +0.88(+3.33%)
Sep 27, 2022 25.70 26.64 25.48 26.28 7,861,747 +1.29(+5.18%)
Sep 26, 2022 24.93 25.82 24.84 24.99 5,884,687 -0.17(-0.67%)
Sep 23, 2022 26.20 26.21 24.53 25.16 8,903,301 -1.71(-6.37%)
Sep 22, 2022 27.51 27.73 26.61 26.87 4,550,820 -0.44(-1.60%)
Sep 21, 2022 28.37 28.45 27.22 27.31 5,053,251 -0.95(-3.35%)
Sep 20, 2022 27.84 28.86 27.41 28.25 5,683,555 +0.10(+0.35%)
Sep 19, 2022 27.06 28.38 27.01 28.15 3,522,213 +0.35(+1.25%)
Sep 16, 2022 28.12 28.28 27.21 27.80 9,263,713 -0.95(-3.29%)
Sep 15, 2022 29.85 30.24 28.40 28.75 7,242,783 -1.56(-5.15%)
Sep 14, 2022 29.63 30.70 29.48 30.31 6,467,862 +0.69(+2.32%)
Sep 13, 2022 29.04 30.25 28.90 29.63 6,446,966 -0.51(-1.68%)
Sep 12, 2022 30.35 30.48 29.52 30.13 4,055,197 +0.08(+0.26%)
Sep 09, 2022 30.60 31.13 29.70 30.05 7,478,123 +0.02(+0.07%)
Sep 08, 2022 29.19 30.53 29.13 30.03 6,708,052 +0.77(+2.62%)
Sep 07, 2022 28.36 29.54 27.98 29.27 5,676,144 +0.75(+2.62%)
Sep 06, 2022 29.46 30.59 28.17 28.52 13,540,521 -0.15(-0.52%)
Sep 02, 2022 28.87 29.33 28.10 28.67 6,688,669 +0.27(+0.95%)
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.