Cameco Corporation (NY: CCJ )

18.82 USD -0.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 18.77 19.23 18.65 18.82 5,380,151 -0.48(-2.49%)
Jun 17, 2021 19.69 20.00 18.79 19.30 5,859,901 -0.98(-4.83%)
Jun 16, 2021 19.94 20.54 19.94 20.28 4,249,652 +0.10(+0.50%)
Jun 15, 2021 19.32 20.32 19.17 20.18 5,948,415 +0.92(+4.78%)
Jun 14, 2021 21.08 21.16 18.90 19.26 16,511,007 -2.14(-10.00%)
Jun 11, 2021 21.79 21.95 21.39 21.40 2,827,280 -0.23(-1.06%)
Jun 10, 2021 21.51 21.84 21.17 21.63 3,155,886 +0.28(+1.31%)
Jun 09, 2021 21.55 21.70 21.30 21.35 3,389,943 -0.19(-0.88%)
Jun 08, 2021 21.63 21.77 21.22 21.54 3,334,944 -0.05(-0.23%)
Jun 07, 2021 21.39 21.85 21.28 21.59 5,692,538 +0.17(+0.79%)
Jun 04, 2021 21.27 21.46 20.81 21.42 4,333,552 +0.44(+2.10%)
Jun 03, 2021 20.49 21.27 20.48 20.98 3,439,997 -0.14(-0.66%)
Jun 02, 2021 21.15 21.28 20.74 21.12 4,145,496 -0.02(-0.09%)
Jun 01, 2021 20.15 21.50 20.14 21.14 10,098,858 +1.17(+5.86%)
May 28, 2021 20.80 20.87 19.81 19.97 4,905,951 -0.60(-2.92%)
May 27, 2021 19.83 20.84 19.62 20.57 6,525,366 +0.91(+4.63%)
May 26, 2021 19.45 19.91 19.36 19.66 4,219,604 +0.37(+1.92%)
May 25, 2021 19.23 19.52 19.12 19.29 2,627,782 +0.04(+0.21%)
May 24, 2021 19.54 19.57 19.22 19.25 2,490,545 -0.22(-1.13%)
May 21, 2021 19.93 20.03 19.42 19.47 3,070,745 -0.20(-1.02%)
May 20, 2021 19.30 19.75 19.07 19.67 2,955,979 +0.37(+1.92%)
May 19, 2021 19.49 19.57 19.02 19.30 6,261,858 -0.72(-3.60%)
May 18, 2021 20.44 20.54 19.97 20.02 3,882,251 -0.33(-1.62%)
May 17, 2021 19.67 20.38 19.55 20.35 5,954,401 +0.69(+3.51%)
May 14, 2021 19.00 19.81 18.97 19.66 3,402,381 +0.97(+5.19%)
May 13, 2021 18.97 19.41 18.17 18.69 6,164,107 -0.56(-2.91%)
May 12, 2021 19.65 19.80 19.13 19.25 4,195,482 -0.39(-1.99%)
May 11, 2021 18.82 19.72 18.37 19.64 5,769,113 -0.01(-0.05%)
May 10, 2021 20.01 20.27 19.34 19.65 6,908,656 -0.43(-2.14%)
May 07, 2021 18.14 20.25 17.85 20.08 10,888,850 +1.92(+10.57%)
May 06, 2021 19.01 19.08 18.09 18.16 6,438,337 -0.77(-4.07%)
May 05, 2021 18.87 19.39 18.36 18.93 10,121,334 +0.75(+4.13%)
May 04, 2021 18.39 18.44 17.73 18.18 4,735,200 -0.32(-1.73%)
May 03, 2021 17.02 18.74 16.97 18.50 7,816,620 +1.69(+10.05%)
Apr 30, 2021 16.90 17.14 16.76 16.81 3,619,400 -0.23(-1.35%)
Apr 29, 2021 17.38 17.45 16.86 17.04 3,573,467 -0.23(-1.33%)
Apr 28, 2021 16.59 17.42 16.50 17.27 4,667,934 +0.51(+3.04%)
Apr 27, 2021 16.58 16.79 16.43 16.76 2,278,964 +0.29(+1.76%)
Apr 26, 2021 16.54 16.86 16.35 16.47 2,700,141 +0.06(+0.37%)
Apr 23, 2021 16.21 16.46 16.08 16.41 3,321,400 +0.29(+1.80%)
Apr 22, 2021 16.63 16.66 16.01 16.12 4,039,955 -0.36(-2.18%)
Apr 21, 2021 15.82 16.56 15.77 16.48 7,833,711 +0.50(+3.13%)
Apr 20, 2021 15.98 16.03 15.49 15.98 5,059,479 -0.23(-1.42%)
Apr 19, 2021 16.45 16.60 15.94 16.21 4,413,636 -0.20(-1.22%)
Apr 16, 2021 16.61 16.67 16.05 16.41 3,437,500 -0.18(-1.08%)
Apr 15, 2021 16.90 16.95 16.42 16.59 3,319,214 +0.03(+0.18%)
Apr 14, 2021 16.91 17.07 16.54 16.56 3,380,143 -0.23(-1.37%)
Apr 13, 2021 16.75 16.92 16.59 16.79 2,869,169 +0.04(+0.24%)
Apr 12, 2021 17.14 17.21 16.38 16.75 6,033,481 -0.46(-2.67%)
Apr 09, 2021 17.65 17.72 17.20 17.21 2,973,700 -0.43(-2.44%)
Apr 08, 2021 17.20 17.70 17.20 17.64 3,444,896 +0.32(+1.85%)
Apr 07, 2021 17.67 17.80 17.08 17.32 3,630,943 -0.43(-2.42%)
Apr 06, 2021 18.40 18.55 17.59 17.75 5,192,328 -0.58(-3.16%)
Apr 05, 2021 17.48 18.50 17.31 18.33 7,032,523 +1.08(+6.26%)
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.