Skip to main content

Cameco Corporation (NY: CCJ )

52.40 +1.11 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 51.00 52.81 50.96 52.40 2,359,139 +1.11(+2.16%)
Jun 17, 2024 51.50 52.05 50.89 51.29 2,641,631 -0.61(-1.18%)
Jun 14, 2024 52.58 53.00 51.71 51.90 2,251,074 -1.02(-1.93%)
Jun 13, 2024 52.48 53.79 52.36 52.92 2,895,450 +0.48(+0.92%)
Jun 12, 2024 51.60 52.64 51.10 52.44 3,083,616 +1.63(+3.21%)
Jun 11, 2024 52.95 52.98 50.16 50.81 4,446,810 -2.79(-5.21%)
Jun 10, 2024 53.50 54.24 53.28 53.60 2,018,634 +0.20(+0.37%)
Jun 07, 2024 54.68 55.01 53.39 53.40 2,169,462 -2.07(-3.73%)
Jun 06, 2024 54.25 55.73 54.01 55.47 2,722,120 +1.19(+2.19%)
Jun 05, 2024 53.93 54.90 53.90 54.28 3,604,717 +0.66(+1.23%)
Jun 04, 2024 53.24 53.77 51.74 53.62 4,117,685 -0.48(-0.89%)
Jun 03, 2024 55.73 56.08 53.39 54.10 3,381,501 -1.41(-2.54%)
May 31, 2024 54.86 56.24 54.62 55.51 4,663,560 +0.74(+1.35%)
May 30, 2024 53.85 55.76 53.71 54.77 3,507,324 +0.43(+0.79%)
May 29, 2024 53.51 54.65 52.67 54.34 3,026,373 +0.21(+0.39%)
May 28, 2024 53.51 55.00 53.07 54.13 2,705,480 +1.14(+2.15%)
May 24, 2024 52.00 53.90 51.72 52.99 2,535,009 +1.30(+2.51%)
May 23, 2024 52.24 52.59 51.18 51.69 3,565,369 -0.45(-0.86%)
May 22, 2024 53.46 53.58 51.85 52.14 3,539,092 -1.59(-2.96%)
May 21, 2024 53.56 54.93 53.34 53.73 3,581,015 -0.27(-0.50%)
May 20, 2024 53.91 54.54 53.29 54.00 4,346,191 +0.95(+1.79%)
May 17, 2024 50.11 53.38 49.86 53.05 5,683,853 +3.22(+6.46%)
May 16, 2024 49.88 50.24 49.37 49.83 2,842,415 -0.14(-0.28%)
May 15, 2024 50.08 50.60 49.37 49.97 2,092,586 -0.01(-0.02%)
May 14, 2024 49.16 50.16 49.00 49.98 2,785,298 +1.00(+2.04%)
May 13, 2024 50.85 50.85 48.91 48.98 3,779,618 -1.93(-3.79%)
May 10, 2024 52.74 53.17 50.50 50.91 2,829,318 -1.32(-2.53%)
May 09, 2024 50.86 52.28 50.82 52.23 2,993,137 +1.67(+3.30%)
May 08, 2024 51.10 51.65 49.96 50.56 2,994,096 -1.19(-2.30%)
May 07, 2024 51.53 52.80 50.99 51.75 6,534,344 +1.02(+2.01%)
May 06, 2024 48.73 50.95 48.71 50.73 4,909,788 +2.32(+4.79%)
May 03, 2024 48.94 49.09 47.52 48.41 2,224,703 -0.01(-0.02%)
May 02, 2024 47.05 48.94 46.92 48.42 3,576,436 +1.50(+3.20%)
May 01, 2024 47.67 48.20 46.63 46.92 6,484,305 +1.29(+2.83%)
Apr 30, 2024 48.12 49.14 45.10 45.63 8,852,250 -3.79(-7.67%)
Apr 29, 2024 49.66 50.60 48.42 49.42 5,508,349 +0.07(+0.14%)
Apr 26, 2024 49.38 49.65 48.29 49.35 3,083,386 +0.19(+0.39%)
Apr 25, 2024 48.63 49.78 47.88 49.16 2,030,100 +0.40(+0.82%)
Apr 24, 2024 48.72 49.52 48.10 48.76 2,880,666 +0.08(+0.16%)
Apr 23, 2024 47.20 48.92 47.01 48.68 3,698,526 +1.39(+2.94%)
Apr 22, 2024 47.57 47.96 46.67 47.29 4,047,038 -0.81(-1.68%)
Apr 19, 2024 47.91 48.90 47.72 48.10 2,212,478 -0.07(-0.15%)
Apr 18, 2024 48.47 49.28 47.84 48.17 2,532,320 -0.24(-0.50%)
Apr 17, 2024 48.59 49.66 47.98 48.41 2,665,593 +0.22(+0.46%)
Apr 16, 2024 47.77 48.80 46.27 48.19 4,572,373 -0.13(-0.27%)
Apr 15, 2024 49.80 50.79 47.90 48.32 4,654,693 -1.27(-2.56%)
Apr 12, 2024 51.10 52.64 49.16 49.59 8,956,432 -0.88(-1.74%)
Apr 11, 2024 49.31 50.93 48.44 50.47 5,878,524 +1.31(+2.66%)
Apr 10, 2024 47.34 49.35 47.02 49.16 4,290,474 +1.26(+2.63%)
Apr 09, 2024 49.37 49.50 46.94 47.90 3,425,635 -0.85(-1.74%)
Apr 08, 2024 49.26 49.26 47.19 48.75 4,161,881 -0.46(-0.93%)
Apr 05, 2024 48.43 50.08 47.80 49.21 3,315,228 +0.85(+1.76%)
Apr 04, 2024 49.53 50.43 48.22 48.36 6,129,453 -1.50(-3.01%)
Apr 03, 2024 47.86 49.98 47.74 49.86 7,503,901 +2.18(+4.57%)
Apr 02, 2024 46.26 47.69 45.71 47.68 4,701,043 +0.93(+1.99%)
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.