U.S. markets close in 4 hours 12 minutes

Cameco Corporation (CCJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.68-0.37 (-2.07%)
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202117.8817.9717.6217.6817.68912,384
Jul 29, 202117.9218.4017.6618.0518.052,732,000
Jul 28, 202117.1018.1117.0417.6817.684,445,000
Jul 27, 202117.2517.2916.8617.0417.043,181,900
Jul 26, 202117.1717.6317.0817.3717.372,852,200
Jul 23, 202117.3417.4517.0417.0817.082,229,600
Jul 22, 202117.3617.4017.0117.2717.271,776,400
Jul 21, 202116.9617.4816.9017.2917.292,894,100
Jul 20, 202116.3716.8616.1516.7416.743,634,300
Jul 19, 202116.2516.4516.0016.4516.455,362,100
Jul 16, 202117.5117.5816.6116.8316.835,328,700
Jul 15, 202117.3917.7917.0117.3817.387,649,200
Jul 14, 202117.8518.2217.3917.5117.513,142,700
Jul 13, 202117.8918.0517.6617.7517.754,198,600
Jul 12, 202118.2318.2817.9218.0318.033,090,400
Jul 09, 202118.1718.5917.9918.3318.333,628,500
Jul 08, 202118.2118.3917.8318.0918.094,822,800
Jul 07, 202118.8719.2318.3518.7618.762,862,500
Jul 06, 202119.2119.2318.4918.7418.743,306,100
Jul 02, 202119.3819.6518.6219.1519.152,800,000
Jul 01, 202119.5119.7418.7019.3819.384,053,100
Jun 30, 202119.1619.3918.9119.1819.182,731,100
Jun 29, 202119.2519.4219.0619.1419.141,742,700
Jun 28, 202120.0020.0019.2219.2519.252,728,400
Jun 25, 202120.2320.5019.8419.9519.952,678,700
Jun 24, 202119.8120.1519.6520.0320.032,372,500
Jun 23, 202119.9020.3219.5619.7019.703,360,600
Jun 22, 202119.4019.8819.0919.8019.804,358,500
Jun 21, 202118.8619.5218.4119.4819.486,050,100
Jun 18, 202118.7719.2318.5918.8218.825,380,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...