UK markets closed

Cameco Corporation (CCJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.87-0.85 (-1.58%)
At close: 04:00PM EDT
52.95 +0.08 (+0.15%)
After hours: 06:43PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202453.8553.8052.7752.8752.872,192,322
11 Jul 202453.7254.2153.2153.7253.722,608,400
10 Jul 202450.1853.8050.0053.7253.725,888,000
09 Jul 202448.6549.9248.3948.9948.992,000,800
08 Jul 202449.8049.8348.2648.7348.733,836,100
05 Jul 202450.6650.7549.0849.9349.931,843,100
03 Jul 202450.3051.0950.0250.5650.561,651,600
02 Jul 202450.1850.4049.1149.7349.731,926,700
01 Jul 202449.6850.6849.4450.2250.222,098,800
28 Jun 202452.3152.3248.8149.2049.203,771,900
27 Jun 202450.9151.8450.5451.7651.762,779,400
26 Jun 202449.6150.7749.5650.4950.492,183,800
25 Jun 202450.2350.4949.1950.0450.042,440,300
24 Jun 202451.8652.2250.2650.4450.442,746,000
21 Jun 202451.9652.1550.6251.5751.572,207,600
20 Jun 202452.0052.6451.0452.2252.222,795,200
18 Jun 202451.0052.8150.9652.4052.402,359,200
17 Jun 202451.5052.0550.8951.2951.292,641,900
14 Jun 202452.5853.0051.7151.9051.902,251,100
13 Jun 202452.4853.7952.3652.9252.922,895,500
12 Jun 202451.6052.6451.1052.4452.443,083,800
11 Jun 202452.9552.9850.1650.8150.814,446,900
10 Jun 202453.5054.2453.2853.6053.602,018,600
07 Jun 202454.6855.0153.3953.4053.402,169,500
06 Jun 202454.2555.7354.0155.4755.472,723,300
05 Jun 202453.9354.9053.9054.2854.283,605,100
04 Jun 202453.2453.7751.7553.6253.624,118,200
03 Jun 202455.7356.0853.3954.1054.103,381,400
31 May 202454.8656.2454.6255.5155.514,629,700
30 May 202453.8555.7653.7154.7754.773,508,100
29 May 202453.5154.6552.6754.3454.343,027,100
28 May 202453.5155.0053.0754.1354.132,706,200
24 May 202452.0053.9051.7252.9952.992,532,600
23 May 202452.2452.5951.1851.6951.693,565,600
22 May 202453.4653.5851.8552.1452.143,540,200
21 May 202453.5654.9353.3053.7353.733,581,100
20 May 202453.9154.5453.2954.0054.004,346,600
17 May 202450.1153.3849.8653.0553.055,683,800
16 May 202449.8850.2449.3749.8349.832,842,900
15 May 202450.0850.6049.3749.9749.972,092,800
14 May 202449.1650.1649.0049.9849.982,786,000
13 May 202450.8550.8548.9148.9848.983,785,000
10 May 202452.7453.1750.5050.9150.912,829,300
09 May 202450.8652.2850.8252.2352.232,993,500
08 May 202451.1051.6549.9650.5650.562,993,900
07 May 202451.5352.8050.9951.7551.756,534,200
06 May 202448.7350.9548.7150.7350.734,909,800
03 May 202448.9449.0947.5248.4148.412,224,700
02 May 202447.0548.9446.9248.4248.423,578,400
01 May 202447.6748.2046.6346.9246.926,482,200
30 Apr 202448.1249.1445.1045.6345.638,863,200
29 Apr 202449.6650.6048.4249.4249.425,424,800
26 Apr 202449.3849.6548.2949.3549.353,083,400
25 Apr 202448.6349.7847.8849.1649.162,030,800
24 Apr 202448.7249.5248.1048.7648.762,881,500
23 Apr 202447.2048.9247.0148.6848.683,699,300
22 Apr 202447.5747.9646.6747.2947.294,047,700
19 Apr 202447.9148.9047.7248.1048.102,202,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...