Cameco Corporation (NY: CCJ )

25.46 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 25.40 25.62 24.66 24.82 3,926,229 -0.95(-3.69%)
Jul 29, 2022 25.60 25.88 25.15 25.77 4,751,849 +0.23(+0.90%)
Jul 28, 2022 25.51 25.75 24.63 25.54 5,559,959 +0.40(+1.59%)
Jul 27, 2022 23.90 25.46 23.81 25.14 12,149,640 +2.02(+8.74%)
Jul 26, 2022 23.02 23.47 22.64 23.12 8,230,455 +0.16(+0.70%)
Jul 25, 2022 22.78 22.97 22.09 22.96 3,556,450 +0.43(+1.91%)
Jul 22, 2022 23.46 23.72 22.35 22.53 4,968,192 -0.81(-3.47%)
Jul 21, 2022 23.42 23.61 22.79 23.34 3,816,029 -0.51(-2.14%)
Jul 20, 2022 23.71 24.07 23.48 23.85 5,254,391 +0.17(+0.72%)
Jul 19, 2022 22.88 23.78 22.75 23.68 5,136,165 +1.04(+4.59%)
Jul 18, 2022 22.84 23.18 22.51 22.64 3,832,186 +0.25(+1.12%)
Jul 15, 2022 22.80 22.95 21.79 22.39 5,013,738 +0.25(+1.13%)
Jul 14, 2022 21.04 22.30 20.72 22.14 6,368,860 +0.68(+3.17%)
Jul 13, 2022 20.87 21.87 20.87 21.46 2,788,066 +0.11(+0.52%)
Jul 12, 2022 21.37 21.75 20.99 21.35 3,840,332 -0.42(-1.93%)
Jul 11, 2022 21.91 22.25 21.48 21.77 3,560,429 -0.50(-2.25%)
Jul 08, 2022 22.26 22.64 21.89 22.27 3,462,643 +0.00(+0.00%)
Jul 07, 2022 21.56 22.48 21.53 22.27 4,909,262 +1.38(+6.61%)
Jul 06, 2022 21.35 21.70 20.35 20.89 5,603,198 -0.13(-0.62%)
Jul 05, 2022 21.17 21.25 20.55 21.02 5,062,971 -0.80(-3.67%)
Jul 01, 2022 20.85 22.10 20.70 21.82 5,213,328 +0.80(+3.81%)
Jun 30, 2022 21.32 21.37 20.34 21.02 5,313,649 -0.74(-3.40%)
Jun 29, 2022 22.74 22.91 21.68 21.76 3,763,300 -0.83(-3.67%)
Jun 28, 2022 23.38 23.50 22.31 22.59 6,094,149 -0.37(-1.61%)
Jun 27, 2022 22.83 23.51 22.64 22.96 4,624,435 +0.46(+2.04%)
Jun 24, 2022 21.49 23.13 21.40 22.50 7,869,664 +1.35(+6.38%)
Jun 23, 2022 21.19 21.42 20.42 21.15 5,089,536 -0.03(-0.14%)
Jun 22, 2022 21.00 21.37 20.47 21.18 5,386,531 -0.73(-3.33%)
Jun 21, 2022 21.45 22.35 21.23 21.91 5,547,234 +1.24(+6.00%)
Jun 17, 2022 21.20 21.55 20.55 20.67 6,756,236 -0.60(-2.82%)
Jun 16, 2022 21.84 22.13 20.88 21.27 8,252,417 -1.24(-5.51%)
Jun 15, 2022 22.77 22.99 21.74 22.51 8,039,779 +0.24(+1.08%)
Jun 14, 2022 23.20 23.28 22.03 22.27 7,709,581 -0.92(-3.97%)
Jun 13, 2022 24.24 24.32 22.98 23.19 8,743,574 -2.34(-9.17%)
Jun 10, 2022 25.50 25.90 25.15 25.53 5,794,649 -0.62(-2.37%)
Jun 09, 2022 26.90 26.99 26.12 26.15 4,679,431 -1.16(-4.25%)
Jun 08, 2022 27.46 28.28 26.76 27.31 11,363,319 +0.31(+1.15%)
Jun 07, 2022 24.63 27.89 24.61 27.00 20,506,812 +2.03(+8.13%)
Jun 06, 2022 25.29 25.31 24.68 24.97 3,466,082 -0.03(-0.12%)
Jun 03, 2022 25.28 25.35 24.73 25.00 3,861,181 -0.47(-1.85%)
Jun 02, 2022 24.29 26.20 24.28 25.47 7,962,246 +1.19(+4.90%)
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.