U.S. markets open in 3 hours 22 minutes

Cameco Corporation (CCJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.67+0.98 (+5.24%)
At close: 7:09PM EDT

19.66 0.00 (0.00%)
Pre-Market: 5:28AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202119.0019.8118.9719.6619.663,401,100
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, 202118.1420.2517.8520.0820.0810,879,800
May 06, 202119.0119.0818.0918.1618.166,439,000
May 05, 202118.5519.2518.5518.9318.935,610,800
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
Jan 26, 202113.0113.2912.8512.9412.943,921,400
Jan 25, 202112.4212.8012.3012.7312.735,074,400
Jan 22, 202112.2412.4712.1612.3712.373,982,400
Jan 21, 202112.6512.7312.2112.4112.413,562,400
Jan 20, 202113.0913.1912.4312.6312.635,747,100
Jan 19, 202113.0413.1512.5012.9212.927,146,300
Jan 15, 202113.7613.7612.8312.9612.969,669,200
Jan 14, 202113.8014.0513.4813.8413.844,067,200
Jan 13, 202113.7713.8613.3413.6813.682,811,200
Jan 12, 202114.2114.3213.7213.7713.774,068,800
Jan 11, 202113.8514.3313.7514.1914.192,067,500
Jan 08, 202114.6614.7714.0914.3114.312,989,100
Jan 07, 202114.5614.8714.3914.6814.683,964,300
Jan 06, 202114.6114.8614.3514.4214.425,435,200
Jan 05, 202113.4614.6913.4514.5714.578,560,400
Jan 04, 202113.4613.6713.1813.3913.396,790,800
Dec 31, 202013.3713.4713.2213.4013.403,312,700
Dec 30, 202013.5013.6213.3413.3913.393,887,800
Dec 29, 202013.7013.7413.2913.5013.502,739,100
Dec 28, 202013.8014.1613.5713.6513.653,386,200
Dec 24, 202013.7913.8013.4213.5313.531,524,100
Dec 23, 202013.2414.0713.1013.5613.565,801,500
Dec 22, 202013.2913.4712.9713.1513.152,564,300
Dec 21, 202012.9413.2712.8613.2413.243,184,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...