U.S. markets closed

Cameco Corporation (CCJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.82-0.48 (-2.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202118.7719.2318.5918.8218.825,379,800
Jun 17, 202119.6920.0018.7919.3019.305,860,100
Jun 16, 202119.9420.5419.9420.2820.284,249,400
Jun 15, 202119.3220.3219.1720.1820.185,949,900
Jun 14, 202121.0821.1618.9019.2619.2616,513,200
Jun 11, 202121.7921.9521.3921.4021.402,827,300
Jun 10, 202121.5121.8421.1721.6321.633,155,900
Jun 09, 202121.5521.7021.3021.3521.353,389,900
Jun 08, 202121.6321.7721.2221.5421.543,334,900
Jun 07, 202121.3921.8521.2821.5921.595,692,500
Jun 04, 202121.2721.4720.8121.4221.424,333,600
Jun 03, 202120.4921.2720.4820.9820.983,440,000
Jun 02, 202121.1521.2820.7421.1221.124,145,500
Jun 01, 202120.1521.5020.1421.1421.1410,099,200
May 28, 202120.8020.8719.8119.9719.974,905,800
May 27, 202119.8320.8419.6220.5720.576,526,800
May 26, 202119.4519.9119.3619.6619.664,219,600
May 25, 202119.2319.5219.1219.2919.292,627,800
May 24, 202119.5419.5719.2219.2519.252,490,500
May 21, 202119.9320.0319.4219.4719.473,070,500
May 20, 202119.3019.7519.0719.6719.672,956,000
May 19, 202119.4919.5719.0219.3019.306,261,900
May 18, 202120.4420.5419.9720.0220.023,882,400
May 17, 202119.6720.3819.5520.3520.355,955,000
May 14, 202119.0019.8118.9719.6619.663,402,400
May 13, 202118.9719.4118.1718.6918.696,164,100
May 12, 202119.6519.8019.1319.2519.254,195,600
May 11, 202118.8219.7218.3719.6419.645,768,400
May 10, 202120.0120.2719.3419.6519.656,911,500
May 07, 202118.1420.2517.8520.0820.0810,888,800
May 06, 202119.0119.0818.0918.1618.166,439,000
May 05, 202118.5519.3918.3618.9318.9310,117,700
May 04, 202118.3918.4417.7318.1818.184,735,300
May 03, 202117.0218.7416.9718.5018.507,817,800
Apr 30, 202116.9017.1416.7616.8116.813,619,200
Apr 29, 202117.3817.4516.8617.0417.043,574,300
Apr 28, 202116.5917.4316.5017.2717.274,668,100
Apr 27, 202116.5816.7916.4316.7616.762,278,900
Apr 26, 202116.5416.8616.3516.4716.472,700,100
Apr 23, 202116.2116.4616.0816.4116.413,321,300
Apr 22, 202116.6316.6616.0116.1216.124,040,300
Apr 21, 202115.8216.5615.7716.4816.487,835,800
Apr 20, 202115.9816.0315.4915.9815.985,060,200
Apr 19, 202116.4516.6015.9416.2116.214,413,600
Apr 16, 202116.6116.6716.0516.4116.413,437,400
Apr 15, 202116.9016.9516.4216.5916.593,319,400
Apr 14, 202116.9117.0716.5416.5616.563,380,100
Apr 13, 202116.7516.9316.5916.7916.792,869,200
Apr 12, 202117.1417.2116.3816.7516.756,034,400
Apr 09, 202117.6517.7217.2017.2117.212,973,700
Apr 08, 202117.2017.7017.2017.6417.643,445,300
Apr 07, 202117.6717.8017.0817.3217.323,631,500
Apr 06, 202118.4018.5517.5917.7517.755,199,200
Apr 05, 202117.4818.5017.3118.3318.337,034,800
Apr 01, 202117.0217.5316.7117.2517.255,088,100
Mar 31, 202116.4517.2316.3316.6116.618,330,000
Mar 30, 202116.2816.3515.7516.0516.058,081,000
Mar 29, 202116.7116.7115.5916.5016.506,976,900
Mar 26, 202117.0817.2216.2316.6516.655,428,600
Mar 25, 202116.3416.8015.9816.7416.745,583,800
Mar 24, 202116.9917.1916.7016.7716.774,818,700
Mar 23, 202117.4417.5016.6116.7716.777,494,100
Mar 22, 202117.9818.2317.5617.6017.603,734,300
Mar 19, 202117.7717.9817.2317.7717.776,520,600
Mar 18, 202119.1219.3517.6917.8317.837,576,000
Mar 17, 202118.9319.3118.4319.2819.2812,480,000
Mar 16, 202118.7119.7118.1718.7018.7014,765,000
Mar 15, 202117.5018.6517.3818.6218.627,545,500
Mar 12, 202116.4517.2716.2617.2417.244,573,800
Mar 11, 202116.3416.6916.2016.5116.513,682,700
Mar 10, 202115.8716.1715.6916.1016.102,934,000
Mar 09, 202115.5716.0715.5415.7515.755,843,200
Mar 08, 202116.0616.2915.4215.4315.433,869,500
Mar 05, 202116.5816.6314.5015.8015.809,737,700
Mar 04, 202116.8417.2015.8116.2716.278,783,700
Mar 03, 202117.4517.9917.1417.3717.378,228,500
Mar 02, 202116.0017.5915.9617.2717.2712,947,900
Mar 01, 202116.0616.1315.7316.0116.017,320,300
Feb 26, 202116.1616.3315.4515.6615.665,206,400
Feb 25, 202116.3516.7716.1616.4116.416,915,100
Feb 24, 202115.7416.2715.6316.1616.164,028,600
Feb 23, 202116.0216.1815.0616.0216.025,866,700
Feb 22, 202116.4616.8116.2516.3216.325,530,300
Feb 19, 202116.1916.7716.0116.6016.605,793,400
Feb 18, 202116.8816.8815.9715.9815.985,877,000
Feb 17, 202117.1717.1816.2516.7616.766,959,300
Feb 16, 202116.5417.0616.4116.9416.948,521,200
Feb 12, 202115.5915.9515.3215.7715.775,040,300
Feb 11, 202116.4816.6015.3415.6615.668,259,300
Feb 10, 202116.0916.7515.5216.4416.4412,055,900
Feb 09, 202114.8615.4914.8615.1415.148,816,500
Feb 08, 202114.3614.9314.1614.7614.766,629,200
Feb 05, 202113.6714.2113.4414.0014.006,963,200
Feb 04, 202113.6813.7113.1013.4513.454,691,700
Feb 03, 202113.6614.0013.3713.6713.675,019,100
Feb 02, 202114.3914.8113.5413.6713.679,844,000
Feb 01, 202112.6015.1612.4914.6314.6323,200,000
Jan 29, 202112.7913.0712.3612.4212.426,053,400
Jan 28, 202112.5812.8312.5112.7912.794,644,300
Jan 27, 202112.7712.9612.3112.6212.626,506,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...