Skip to main content

Cameco Corporation (NY: CCJ )

40.19 -0.86 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,422,843 +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 5,641,166 +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%)
Jan 02, 2024 43.05 43.18 41.74 42.04 4,024,154 -1.06(-2.46%)
Dec 29, 2023 42.96 43.57 42.86 43.10 2,620,757 +0.20(+0.47%)
Dec 28, 2023 43.30 43.54 42.83 42.90 3,993,030 -0.72(-1.65%)
Dec 27, 2023 43.84 44.25 43.57 43.62 2,192,210 -0.27(-0.62%)
Dec 26, 2023 43.90 44.02 43.28 43.89 2,287,260 +0.27(+0.62%)
Dec 22, 2023 43.89 44.49 43.55 43.62 4,003,144 -0.02(-0.05%)
Dec 21, 2023 42.67 43.91 42.66 43.64 4,663,952 +0.97(+2.27%)
Dec 20, 2023 43.76 43.77 42.64 42.67 7,625,575 -1.10(-2.51%)
Dec 19, 2023 46.53 46.74 43.33 43.77 11,113,609 -2.57(-5.55%)
Dec 18, 2023 45.37 46.95 45.37 46.34 5,452,762 +1.38(+3.07%)
Dec 15, 2023 46.36 46.76 44.72 44.96 5,044,062 -1.25(-2.71%)
Dec 14, 2023 46.05 46.58 44.11 46.21 7,920,339 +0.56(+1.23%)
Dec 13, 2023 46.00 46.16 44.53 45.65 6,405,091 -0.27(-0.59%)
Dec 12, 2023 44.96 45.97 44.68 45.92 4,866,211 +0.86(+1.91%)
Dec 11, 2023 45.12 45.42 44.66 45.06 4,276,654 -0.03(-0.07%)
Dec 08, 2023 44.35 45.27 44.24 45.09 3,746,422 +0.87(+1.97%)
Dec 07, 2023 44.91 44.95 44.05 44.22 4,572,216 -0.67(-1.49%)
Dec 06, 2023 45.67 46.17 44.60 44.89 3,582,902 -0.83(-1.82%)
Dec 05, 2023 45.92 46.05 45.26 45.72 3,058,092 -0.24(-0.52%)
Dec 04, 2023 46.45 46.57 45.71 45.96 3,975,173 +0.56(+1.23%)
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.