Advertisement
U.S. markets closed

Cameco Corporation (CCJ)

NYSE - NYSE Delayed Price. Currency in USD
43.32+0.61 (+1.43%)
At close: 04:00PM EDT
43.11 -0.21 (-0.48%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.7543.7942.6443.3243.324,247,000
Mar 27, 202442.1242.7341.8042.7142.712,063,900
Mar 26, 202442.1842.7141.3242.1042.102,082,100
Mar 25, 202443.4244.2041.9341.9741.973,623,700
Mar 22, 202442.6443.4342.3443.1943.192,572,800
Mar 21, 202442.4443.0042.0042.6442.643,030,300
Mar 20, 202440.9242.2340.8141.9841.982,711,000
Mar 19, 202441.5641.6540.3641.1641.163,398,400
Mar 18, 202441.4042.3040.9041.9541.954,513,100
Mar 15, 202440.0841.7639.7841.1141.116,701,800
Mar 14, 202439.3140.3339.0239.9539.955,334,800
Mar 13, 202442.1042.7439.1339.5739.579,191,600
Mar 12, 202440.9642.1540.6641.9641.963,718,600
Mar 11, 202440.8841.3040.3040.7740.774,034,300
Mar 08, 202444.3644.4740.7041.2341.236,573,200
Mar 07, 202441.7044.0941.6744.0744.076,182,700
Mar 06, 202441.2541.8641.1741.6341.633,280,900
Mar 05, 202441.1941.9840.7840.8640.862,606,100
Mar 04, 202442.2342.7941.1741.3041.304,396,600
Mar 01, 202440.6842.5840.6641.9741.975,334,000
Feb 29, 202441.1441.8040.1840.5340.534,779,100
Feb 28, 202441.5041.5540.3740.7640.764,423,800
Feb 27, 202441.0042.2640.8541.6341.636,040,300
Feb 26, 202440.0441.2939.7440.8740.877,189,800
Feb 23, 202440.8441.1940.0340.1940.195,601,800
Feb 22, 202441.8342.6140.8441.0541.055,440,800
Feb 21, 202440.6942.3040.4041.7341.736,977,000
Feb 20, 202442.2942.7141.0641.4741.474,868,400
Feb 16, 202442.4843.0642.1542.1842.183,517,100
Feb 15, 202442.3543.0241.8142.3242.323,210,700
Feb 14, 202442.2642.3541.2142.2542.253,932,700
Feb 13, 202443.1543.3041.5541.8641.865,940,600
Feb 12, 202443.7544.1543.1543.6443.644,661,900
Feb 09, 202444.1045.0643.6644.0644.066,861,900
Feb 08, 202447.4348.3444.5544.7244.7212,531,600
Feb 07, 202447.5048.3147.1248.0548.055,431,100
Feb 06, 202448.5848.5847.5347.6247.624,290,300
Feb 05, 202448.7148.7647.3248.3148.316,626,800
Feb 02, 202450.3350.4048.6449.0149.015,318,600
Feb 01, 202449.9151.3349.3650.5650.568,850,500
Jan 31, 202448.0048.4547.4347.7547.753,803,600
Jan 30, 202447.0948.2046.5547.9047.904,699,800
Jan 29, 202446.2247.1845.2847.0947.093,509,800
Jan 26, 202445.9346.6345.4746.3646.363,252,900
Jan 25, 202447.8047.8145.5745.9845.984,084,700
Jan 24, 202447.7948.8147.2447.4447.445,267,100
Jan 23, 202446.1548.0845.9947.3247.324,506,500
Jan 22, 202446.9747.3846.0246.1846.184,688,800
Jan 19, 202447.8247.9545.8346.9946.996,483,700
Jan 18, 202448.2848.5546.4647.8147.814,234,600
Jan 17, 202448.0548.3946.8447.9247.929,410,300
Jan 16, 202450.1351.0848.8448.9648.968,802,100
Jan 12, 202448.7851.2248.6849.9249.9217,498,800
Jan 11, 202445.3346.6944.9046.6646.665,128,500
Jan 10, 202445.5045.9144.8845.1545.155,648,500
Jan 09, 202442.4745.1242.1944.7344.736,491,900
Jan 08, 202442.4742.8241.9542.7142.713,212,400
Jan 05, 202442.6343.1242.2042.2542.252,589,100
Jan 04, 202441.5343.0641.2242.6442.646,765,500
Jan 03, 202441.5742.3241.1741.5141.514,091,900
Jan 02, 202443.0543.1841.7442.0442.044,024,400
Dec 29, 202342.9643.5742.8643.1043.102,620,300
Dec 28, 202343.3043.5442.8342.9042.903,993,300
Dec 27, 202343.8444.2543.5743.6243.622,193,300
Dec 26, 202343.9044.0243.2843.8943.892,287,500
Dec 22, 202343.8944.4943.5543.6243.624,001,700
Dec 21, 202342.6743.9142.6643.6443.644,661,900
Dec 20, 202343.7643.7742.6442.6742.677,627,800
Dec 19, 202346.5346.7443.3343.7743.7711,122,900
Dec 18, 202345.3746.9545.3746.3446.345,454,500
Dec 15, 202346.3646.7644.7244.9644.965,043,200
Dec 14, 202346.0546.5844.1146.2146.217,920,700
Dec 13, 202346.0046.1644.5345.6545.656,407,500
Dec 12, 202344.9645.9744.6845.9245.924,867,900
Dec 11, 202345.1245.4344.6645.0645.064,278,900
Dec 08, 202344.3545.2844.2445.0945.093,745,400
Dec 07, 202344.9144.9544.0544.2244.224,573,600
Dec 06, 202345.6746.1744.6044.8944.893,583,600
Dec 05, 202345.9246.0545.2645.7245.723,058,100
Dec 04, 202346.4546.5745.7145.9645.963,976,700
Dec 01, 202345.7246.7645.2645.4045.405,040,900
Nov 30, 202344.1546.0944.0545.9245.924,925,300
Nov 29, 202345.2345.3344.0344.1944.195,073,200
Nov 29, 20230.088 Dividend
Nov 28, 202345.4845.6044.7345.2345.144,155,200
Nov 27, 202344.8945.7144.7145.4345.344,082,500
Nov 24, 202345.3145.7244.9045.1345.041,872,000
Nov 22, 202344.8345.1643.9645.0044.913,349,800
Nov 21, 202345.3045.8344.1544.7744.685,111,600
Nov 20, 202344.7145.4544.5645.3545.263,891,400
Nov 17, 202344.2544.9943.9944.6044.515,219,300
Nov 16, 202343.0544.2243.0443.9443.854,679,400
Nov 15, 202344.1244.2442.9643.1743.094,238,600
Nov 14, 202343.9744.1742.7044.0743.984,847,500
Nov 13, 202342.5144.3542.5143.7343.645,745,600
Nov 10, 202342.3242.8241.6442.5042.424,164,600
Nov 09, 202340.9442.7340.8142.2242.145,871,900
Nov 08, 202341.0941.3840.0840.4540.374,981,100
Nov 07, 202340.5041.5239.6541.1641.084,600,600
Nov 06, 202342.2642.3340.7140.8140.733,995,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...