Cameco Corporation (NY: CCJ )

54.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 44.50 46.89 44.23 46.75 7,545,372 +3.43(+7.92%)
Mar 28, 2024 42.75 43.79 42.64 43.32 4,247,616 +0.61(+1.43%)
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%)
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.