Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.12 42.73 41.80 42.71 2,109,820 +0.61(+1.45%)
Mar 26, 2024 42.18 42.71 41.32 42.10 2,081,884 +0.13(+0.31%)
Mar 25, 2024 43.42 44.20 41.93 41.97 3,623,537 -1.22(-2.82%)
Mar 22, 2024 42.64 43.43 42.34 43.19 2,573,273 +0.55(+1.29%)
Mar 21, 2024 42.44 43.00 42.00 42.64 3,030,421 +0.66(+1.57%)
Mar 20, 2024 40.92 42.23 40.81 41.98 2,710,079 +0.82(+1.99%)
Mar 19, 2024 41.56 41.65 40.36 41.16 3,398,535 -0.79(-1.88%)
Mar 18, 2024 41.40 42.30 40.90 41.95 4,512,388 +0.84(+2.04%)
Mar 15, 2024 40.08 41.76 39.78 41.11 6,702,316 +1.16(+2.90%)
Mar 14, 2024 39.31 40.33 39.02 39.95 5,334,054 +0.38(+0.96%)
Mar 13, 2024 42.10 42.74 39.13 39.57 9,191,195 -2.39(-5.70%)
Mar 12, 2024 40.96 42.15 40.66 41.96 3,717,768 +1.19(+2.92%)
Mar 11, 2024 40.88 41.30 40.30 40.77 4,898,637 -0.46(-1.12%)
Mar 08, 2024 44.36 44.47 40.70 41.23 6,576,293 -2.84(-6.44%)
Mar 07, 2024 41.70 44.09 41.67 44.07 6,181,083 +2.44(+5.86%)
Mar 06, 2024 41.25 41.86 41.17 41.63 3,279,210 +0.77(+1.88%)
Mar 05, 2024 41.19 41.98 40.78 40.86 2,605,535 -0.44(-1.07%)
Mar 04, 2024 42.23 42.79 41.17 41.30 4,396,038 -0.67(-1.60%)
Mar 01, 2024 40.68 42.58 40.66 41.97 5,334,930 +1.44(+3.55%)
Feb 29, 2024 41.14 41.80 40.18 40.53 4,779,068 -0.23(-0.56%)
Feb 28, 2024 41.50 41.55 40.37 40.76 4,422,254 -0.87(-2.09%)
Feb 27, 2024 41.00 42.26 40.85 41.63 6,038,032 +0.76(+1.86%)
Feb 26, 2024 40.04 41.29 39.74 40.87 7,186,672 +0.68(+1.69%)
Feb 23, 2024 40.84 41.19 40.02 40.19 5,601,794 -0.86(-2.10%)
Feb 22, 2024 41.83 42.61 40.84 41.05 5,439,609 -0.68(-1.63%)
Feb 21, 2024 40.69 42.30 40.40 41.73 6,976,114 +0.26(+0.63%)
Feb 20, 2024 42.29 42.71 41.06 41.47 4,862,127 -0.71(-1.68%)
Feb 16, 2024 42.48 43.06 42.15 42.18 3,517,640 -0.14(-0.33%)
Feb 15, 2024 42.35 43.02 41.81 42.32 3,209,679 +0.07(+0.17%)
Feb 14, 2024 42.26 42.35 41.21 42.25 3,930,723 +0.39(+0.93%)
Feb 13, 2024 43.15 43.30 41.55 41.86 5,938,887 -1.78(-4.08%)
Feb 12, 2024 43.75 44.15 43.15 43.64 4,657,779 -0.42(-0.95%)
Feb 09, 2024 44.10 45.06 43.66 44.06 6,861,940 -0.66(-1.48%)
Feb 08, 2024 47.43 48.34 44.55 44.72 12,529,703 -3.33(-6.93%)
Feb 07, 2024 47.50 48.31 47.12 48.05 5,423,135 +0.43(+0.90%)
Feb 06, 2024 48.58 48.58 47.53 47.62 4,290,313 -0.69(-1.43%)
Feb 05, 2024 48.71 48.76 47.32 48.31 6,626,111 -0.70(-1.43%)
Feb 02, 2024 50.33 50.40 48.64 49.01 5,319,480 -1.55(-3.07%)
Feb 01, 2024 49.91 51.33 49.36 50.56 8,848,560 +2.81(+5.88%)
Jan 31, 2024 48.00 48.45 47.43 47.75 3,801,004 -0.15(-0.31%)
Jan 30, 2024 47.09 48.20 46.55 47.90 4,698,641 +0.81(+1.72%)
Jan 29, 2024 46.22 47.18 45.28 47.09 3,509,129 +0.73(+1.57%)
Jan 26, 2024 45.93 46.63 45.47 46.36 3,252,858 +0.38(+0.83%)
Jan 25, 2024 47.80 47.81 45.57 45.98 4,083,086 -1.46(-3.08%)
Jan 24, 2024 47.79 48.81 47.24 47.44 5,264,222 +0.12(+0.25%)
Jan 23, 2024 46.15 48.08 45.99 47.32 4,519,239 +1.14(+2.47%)
Jan 22, 2024 46.97 47.38 46.02 46.18 4,687,090 -0.81(-1.72%)
Jan 19, 2024 47.82 47.95 45.83 46.99 6,483,884 -0.82(-1.72%)
Jan 18, 2024 48.28 48.55 46.46 47.81 4,234,625 -0.11(-0.23%)
Jan 17, 2024 48.05 48.39 46.84 47.92 9,408,696 -1.04(-2.12%)
Jan 16, 2024 50.13 51.08 48.84 48.96 8,800,042 -0.96(-1.92%)
Jan 12, 2024 48.78 51.22 48.68 49.92 17,501,964 +3.26(+6.99%)
Jan 11, 2024 45.33 46.69 44.90 46.66 5,116,792 +1.51(+3.34%)
Jan 10, 2024 45.50 45.91 44.88 45.15 5,641,136 +0.42(+0.94%)
Jan 09, 2024 42.47 45.12 42.19 44.73 6,489,777 +2.02(+4.73%)
Jan 08, 2024 42.47 42.82 41.95 42.71 3,211,481 +0.46(+1.09%)
Jan 05, 2024 42.63 43.12 42.20 42.25 2,589,158 -0.39(-0.91%)
Jan 04, 2024 41.53 43.06 41.22 42.64 6,764,352 +1.13(+2.72%)
Jan 03, 2024 41.57 42.32 41.17 41.51 4,091,493 -0.53(-1.26%)
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.