UK markets closed

Cameco Corporation (CCJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.97+1.44 (+3.55%)
At close: 04:00PM EST
41.97 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202344.8945.7144.7145.4345.344,082,500
24 Nov 202345.3145.7244.9045.1345.041,872,000
22 Nov 202344.8345.1643.9645.0044.913,349,800
21 Nov 202345.3045.8344.1544.7744.685,111,600
20 Nov 202344.7145.4544.5645.3545.263,891,400
17 Nov 202344.2544.9943.9944.6044.515,219,300
16 Nov 202343.0544.2243.0443.9443.854,679,400
15 Nov 202344.1244.2442.9643.1743.094,238,600
14 Nov 202343.9744.1742.7044.0743.984,847,500
13 Nov 202342.5144.3542.5143.7343.645,745,600
10 Nov 202342.3242.8241.6442.5042.424,164,600
09 Nov 202340.9442.7340.8142.2242.145,871,900
08 Nov 202341.0941.3840.0840.4540.374,981,100
07 Nov 202340.5041.5239.6541.1641.084,600,600
06 Nov 202342.2642.3340.7140.8140.733,995,100
03 Nov 202342.8543.0241.7641.9541.875,511,700
02 Nov 202341.4743.1141.3642.8442.767,325,100
01 Nov 202341.4641.6940.3241.0540.975,113,300
31 Oct 202339.7841.5139.0040.9140.8313,147,500
30 Oct 202338.2538.7037.1437.8637.794,868,500
27 Oct 202338.6138.8337.8137.9337.863,507,500
26 Oct 202339.0039.2737.4338.3538.286,322,900
25 Oct 202339.2639.7738.7339.2539.174,682,300
24 Oct 202338.5439.4338.1838.8138.734,774,800
23 Oct 202337.7838.6737.0638.2738.202,819,800
20 Oct 202338.5938.8137.4938.1938.124,730,600
19 Oct 202337.6839.0136.9138.3438.276,137,600
18 Oct 202337.8938.3837.4037.8737.804,213,100
17 Oct 202336.0738.2335.9837.6737.607,024,300
16 Oct 202336.6036.8135.8036.1836.113,941,000
13 Oct 202336.4136.7635.7736.4136.345,325,700
12 Oct 202337.4437.4735.7936.1836.114,504,300
11 Oct 202337.6837.7336.3437.2237.155,283,700
10 Oct 202337.5038.3237.4937.7537.684,288,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...