11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Cameco Corporation (CCJ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.02

-0.15

(-0.31%)

As of 03:08PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	47.91	48.90	47.73	48.02	48.02	1,490,472
18 Apr 2024	48.47	49.28	47.84	48.17	48.17	2,532,300
17 Apr 2024	48.59	49.66	47.98	48.41	48.41	2,665,900
16 Apr 2024	47.77	48.80	46.27	48.19	48.19	4,572,600
15 Apr 2024	49.80	50.79	47.90	48.32	48.32	4,655,000
12 Apr 2024	51.10	52.64	49.16	49.59	49.59	8,954,800
11 Apr 2024	49.31	50.93	48.44	50.47	50.47	5,881,700
10 Apr 2024	47.34	49.35	47.02	49.16	49.16	4,290,900
09 Apr 2024	49.37	49.50	46.94	47.90	47.90	3,427,200
08 Apr 2024	49.26	49.26	47.19	48.75	48.75	4,162,000
05 Apr 2024	48.43	50.08	47.80	49.21	49.21	3,314,000
04 Apr 2024	49.53	50.43	48.22	48.36	48.36	6,142,300
03 Apr 2024	47.86	49.98	47.74	49.86	49.86	7,506,800
02 Apr 2024	46.26	47.69	45.71	47.68	47.68	4,701,800
01 Apr 2024	44.50	46.89	44.23	46.75	46.75	7,548,000
28 Mar 2024	42.75	43.79	42.64	43.32	43.32	4,247,600
27 Mar 2024	42.12	42.73	41.80	42.71	42.71	2,063,900
26 Mar 2024	42.18	42.71	41.32	42.10	42.10	2,082,100
25 Mar 2024	43.42	44.20	41.93	41.97	41.97	3,623,700
22 Mar 2024	42.64	43.43	42.34	43.19	43.19	2,572,800
21 Mar 2024	42.44	43.00	42.00	42.64	42.64	3,030,300
20 Mar 2024	40.92	42.23	40.81	41.98	41.98	2,711,000
19 Mar 2024	41.56	41.65	40.36	41.16	41.16	3,398,400
18 Mar 2024	41.40	42.30	40.90	41.95	41.95	4,513,100
15 Mar 2024	40.08	41.76	39.78	41.11	41.11	6,701,800
14 Mar 2024	39.31	40.33	39.02	39.95	39.95	5,334,800
13 Mar 2024	42.10	42.74	39.13	39.57	39.57	9,191,600
12 Mar 2024	40.96	42.15	40.66	41.96	41.96	3,718,600
11 Mar 2024	40.88	41.30	40.30	40.77	40.77	4,034,300
08 Mar 2024	44.36	44.47	40.70	41.23	41.23	6,573,200
07 Mar 2024	41.70	44.09	41.67	44.07	44.07	6,182,700
06 Mar 2024	41.25	41.86	41.17	41.63	41.63	3,280,900
05 Mar 2024	41.19	41.98	40.78	40.86	40.86	2,606,100
04 Mar 2024	42.23	42.79	41.17	41.30	41.30	4,396,600
01 Mar 2024	40.68	42.58	40.66	41.97	41.97	5,334,000
29 Feb 2024	41.14	41.80	40.18	40.53	40.53	4,779,100
28 Feb 2024	41.50	41.55	40.37	40.76	40.76	4,423,800
27 Feb 2024	41.00	42.26	40.85	41.63	41.63	6,040,300
26 Feb 2024	40.04	41.29	39.74	40.87	40.87	7,189,800
23 Feb 2024	40.84	41.19	40.03	40.19	40.19	5,601,800
22 Feb 2024	41.83	42.61	40.84	41.05	41.05	5,440,800
21 Feb 2024	40.69	42.30	40.40	41.73	41.73	6,977,000
20 Feb 2024	42.29	42.71	41.06	41.47	41.47	4,868,400
16 Feb 2024	42.48	43.06	42.15	42.18	42.18	3,517,100
15 Feb 2024	42.35	43.02	41.81	42.32	42.32	3,210,700
14 Feb 2024	42.26	42.35	41.21	42.25	42.25	3,932,700
13 Feb 2024	43.15	43.30	41.55	41.86	41.86	5,940,600
12 Feb 2024	43.75	44.15	43.15	43.64	43.64	4,661,900
09 Feb 2024	44.10	45.06	43.66	44.06	44.06	6,861,900
08 Feb 2024	47.43	48.34	44.55	44.72	44.72	12,531,600
07 Feb 2024	47.50	48.31	47.12	48.05	48.05	5,431,100
06 Feb 2024	48.58	48.58	47.53	47.62	47.62	4,290,300
05 Feb 2024	48.71	48.76	47.32	48.31	48.31	6,626,800
02 Feb 2024	50.33	50.40	48.64	49.01	49.01	5,318,600
01 Feb 2024	49.91	51.33	49.36	50.56	50.56	8,850,500
31 Jan 2024	48.00	48.45	47.43	47.75	47.75	3,803,600
30 Jan 2024	47.09	48.20	46.55	47.90	47.90	4,699,800
29 Jan 2024	46.22	47.18	45.28	47.09	47.09	3,509,800
26 Jan 2024	45.93	46.63	45.47	46.36	46.36	3,252,900
25 Jan 2024	47.80	47.81	45.57	45.98	45.98	4,084,700
24 Jan 2024	47.79	48.81	47.24	47.44	47.44	5,267,100
23 Jan 2024	46.15	48.08	45.99	47.32	47.32	4,506,500
22 Jan 2024	46.97	47.38	46.02	46.18	46.18	4,688,800
19 Jan 2024	47.82	47.95	45.83	46.99	46.99	6,483,700
18 Jan 2024	48.28	48.55	46.46	47.81	47.81	4,234,600
17 Jan 2024	48.05	48.39	46.84	47.92	47.92	9,410,300
16 Jan 2024	50.13	51.08	48.84	48.96	48.96	8,802,100
12 Jan 2024	48.78	51.22	48.68	49.92	49.92	17,498,800
11 Jan 2024	45.33	46.69	44.90	46.66	46.66	5,128,500
10 Jan 2024	45.50	45.91	44.88	45.15	45.15	5,648,500
09 Jan 2024	42.47	45.12	42.19	44.73	44.73	6,491,900
08 Jan 2024	42.47	42.82	41.95	42.71	42.71	3,212,400
05 Jan 2024	42.63	43.12	42.20	42.25	42.25	2,589,100
04 Jan 2024	41.53	43.06	41.22	42.64	42.64	6,765,500
03 Jan 2024	41.57	42.32	41.17	41.51	41.51	4,091,900
02 Jan 2024	43.05	43.18	41.74	42.04	42.04	4,024,400
29 Dec 2023	42.96	43.57	42.86	43.10	43.10	2,620,300
28 Dec 2023	43.30	43.54	42.83	42.90	42.90	3,993,300
27 Dec 2023	43.84	44.25	43.57	43.62	43.62	2,193,300
26 Dec 2023	43.90	44.02	43.28	43.89	43.89	2,287,500
22 Dec 2023	43.89	44.49	43.55	43.62	43.62	4,001,700
21 Dec 2023	42.67	43.91	42.66	43.64	43.64	4,661,900
20 Dec 2023	43.76	43.77	42.64	42.67	42.67	7,627,800
19 Dec 2023	46.53	46.74	43.33	43.77	43.77	11,122,900
18 Dec 2023	45.37	46.95	45.37	46.34	46.34	5,454,500
15 Dec 2023	46.36	46.76	44.72	44.96	44.96	5,043,200
14 Dec 2023	46.05	46.58	44.11	46.21	46.21	7,920,700
13 Dec 2023	46.00	46.16	44.53	45.65	45.65	6,407,500
12 Dec 2023	44.96	45.97	44.68	45.92	45.92	4,867,900
11 Dec 2023	45.12	45.43	44.66	45.06	45.06	4,278,900
08 Dec 2023	44.35	45.28	44.24	45.09	45.09	3,745,400
07 Dec 2023	44.91	44.95	44.05	44.22	44.22	4,573,600
06 Dec 2023	45.67	46.17	44.60	44.89	44.89	3,583,600
05 Dec 2023	45.92	46.05	45.26	45.72	45.72	3,058,100
04 Dec 2023	46.45	46.57	45.71	45.96	45.96	3,976,700
01 Dec 2023	45.72	46.76	45.26	45.40	45.40	5,040,900
30 Nov 2023	44.15	46.09	44.05	45.92	45.92	4,925,300
29 Nov 2023	45.23	45.33	44.03	44.19	44.19	5,073,200
29 Nov 2023	0.088 Dividend
28 Nov 2023	45.48	45.60	44.73	45.23	45.14	4,155,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1612-0.0071(-0.61%)

GBP/USD1.2369-0.0069(-0.56%)

Bitcoin GBP51,889.03+686.94(+1.34%)

11 beautiful homes with glorious garden rooms

Cameco Corporation (CCJ)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1612
-0.0071(-0.61%)

GBP/USD
1.2369
-0.0069(-0.56%)

Bitcoin GBP
51,889.03
+686.94(+1.34%)