UK markets closed

Cameco Corporation (CCJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.10-0.07 (-0.15%)
At close: 04:00PM EDT
47.80 -0.30 (-0.62%)
After hours: 07:56PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202447.9148.9047.7248.1048.102,188,895
18 Apr 202448.4749.2847.8448.1748.172,533,600
17 Apr 202448.5949.6647.9848.4148.412,665,900
16 Apr 202447.7748.8046.2748.1948.194,572,600
15 Apr 202449.8050.7947.9048.3248.324,655,000
12 Apr 202451.1052.6449.1649.5949.598,954,800
11 Apr 202449.3150.9348.4450.4750.475,881,700
10 Apr 202447.3449.3547.0249.1649.164,290,900
09 Apr 202449.3749.5046.9447.9047.903,427,200
08 Apr 202449.2649.2647.1948.7548.754,162,000
05 Apr 202448.4350.0847.8049.2149.213,314,000
04 Apr 202449.5350.4348.2248.3648.366,142,300
03 Apr 202447.8649.9847.7449.8649.867,506,800
02 Apr 202446.2647.6945.7147.6847.684,701,800
01 Apr 202444.5046.8944.2346.7546.757,548,000
28 Mar 202442.7543.7942.6443.3243.324,247,600
27 Mar 202442.1242.7341.8042.7142.712,063,900
26 Mar 202442.1842.7141.3242.1042.102,082,100
25 Mar 202443.4244.2041.9341.9741.973,623,700
22 Mar 202442.6443.4342.3443.1943.192,572,800
21 Mar 202442.4443.0042.0042.6442.643,030,300
20 Mar 202440.9242.2340.8141.9841.982,711,000
19 Mar 202441.5641.6540.3641.1641.163,398,400
18 Mar 202441.4042.3040.9041.9541.954,513,100
15 Mar 202440.0841.7639.7841.1141.116,701,800
14 Mar 202439.3140.3339.0239.9539.955,334,800
13 Mar 202442.1042.7439.1339.5739.579,191,600
12 Mar 202440.9642.1540.6641.9641.963,718,600
11 Mar 202440.8841.3040.3040.7740.774,034,300
08 Mar 202444.3644.4740.7041.2341.236,573,200
07 Mar 202441.7044.0941.6744.0744.076,182,700
06 Mar 202441.2541.8641.1741.6341.633,280,900
05 Mar 202441.1941.9840.7840.8640.862,606,100
04 Mar 202442.2342.7941.1741.3041.304,396,600
01 Mar 202440.6842.5840.6641.9741.975,334,000
29 Feb 202441.1441.8040.1840.5340.534,779,100
28 Feb 202441.5041.5540.3740.7640.764,423,800
27 Feb 202441.0042.2640.8541.6341.636,040,300
26 Feb 202440.0441.2939.7440.8740.877,189,800
23 Feb 202440.8441.1940.0340.1940.195,601,800
22 Feb 202441.8342.6140.8441.0541.055,440,800
21 Feb 202440.6942.3040.4041.7341.736,977,000
20 Feb 202442.2942.7141.0641.4741.474,868,400
16 Feb 202442.4843.0642.1542.1842.183,517,100
15 Feb 202442.3543.0241.8142.3242.323,210,700
14 Feb 202442.2642.3541.2142.2542.253,932,700
13 Feb 202443.1543.3041.5541.8641.865,940,600
12 Feb 202443.7544.1543.1543.6443.644,661,900
09 Feb 202444.1045.0643.6644.0644.066,861,900
08 Feb 202447.4348.3444.5544.7244.7212,531,600
07 Feb 202447.5048.3147.1248.0548.055,431,100
06 Feb 202448.5848.5847.5347.6247.624,290,300
05 Feb 202448.7148.7647.3248.3148.316,626,800
02 Feb 202450.3350.4048.6449.0149.015,318,600
01 Feb 202449.9151.3349.3650.5650.568,850,500
31 Jan 202448.0048.4547.4347.7547.753,803,600
30 Jan 202447.0948.2046.5547.9047.904,699,800
29 Jan 202446.2247.1845.2847.0947.093,509,800
26 Jan 202445.9346.6345.4746.3646.363,252,900
25 Jan 202447.8047.8145.5745.9845.984,084,700
24 Jan 202447.7948.8147.2447.4447.445,267,100
23 Jan 202446.1548.0845.9947.3247.324,506,500
22 Jan 202446.9747.3846.0246.1846.184,688,800
19 Jan 202447.8247.9545.8346.9946.996,483,700
18 Jan 202448.2848.5546.4647.8147.814,234,600
17 Jan 202448.0548.3946.8447.9247.929,410,300
16 Jan 202450.1351.0848.8448.9648.968,802,100
12 Jan 202448.7851.2248.6849.9249.9217,498,800
11 Jan 202445.3346.6944.9046.6646.665,128,500
10 Jan 202445.5045.9144.8845.1545.155,648,500
09 Jan 202442.4745.1242.1944.7344.736,491,900
08 Jan 202442.4742.8241.9542.7142.713,212,400
05 Jan 202442.6343.1242.2042.2542.252,589,100
04 Jan 202441.5343.0641.2242.6442.646,765,500
03 Jan 202441.5742.3241.1741.5141.514,091,900
02 Jan 202443.0543.1841.7442.0442.044,024,400
29 Dec 202342.9643.5742.8643.1043.102,620,300
28 Dec 202343.3043.5442.8342.9042.903,993,300
27 Dec 202343.8444.2543.5743.6243.622,193,300
26 Dec 202343.9044.0243.2843.8943.892,287,500
22 Dec 202343.8944.4943.5543.6243.624,001,700
21 Dec 202342.6743.9142.6643.6443.644,661,900
20 Dec 202343.7643.7742.6442.6742.677,627,800
19 Dec 202346.5346.7443.3343.7743.7711,122,900
18 Dec 202345.3746.9545.3746.3446.345,454,500
15 Dec 202346.3646.7644.7244.9644.965,043,200
14 Dec 202346.0546.5844.1146.2146.217,920,700
13 Dec 202346.0046.1644.5345.6545.656,407,500
12 Dec 202344.9645.9744.6845.9245.924,867,900
11 Dec 202345.1245.4344.6645.0645.064,278,900
08 Dec 202344.3545.2844.2445.0945.093,745,400
07 Dec 202344.9144.9544.0544.2244.224,573,600
06 Dec 202345.6746.1744.6044.8944.893,583,600
05 Dec 202345.9246.0545.2645.7245.723,058,100
04 Dec 202346.4546.5745.7145.9645.963,976,700
01 Dec 202345.7246.7645.2645.4045.405,040,900
30 Nov 202344.1546.0944.0545.9245.924,925,300
29 Nov 202345.2345.3344.0344.1944.195,073,200
29 Nov 20230.088 Dividend
28 Nov 202345.4845.6044.7345.2345.144,155,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...