CCJ

Cameco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cameco Corporation CCJ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.61 -2.8% 21.21 17:19:06
Open Price Low Price High Price Close Price Prev Close
22.17 21.37 22.58 21.40 21.82
more quote information »

CCJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0224.3421.30522.165,509,851-2.81-11.7%
1 Month22.5426.5421.30523.025,777,736-1.33-5.9%
3 Months25.1328.4920.0224.015,589,131-3.92-15.6%
6 Months16.3728.4915.3422.846,334,1194.8429.57%
1 Year13.0928.4912.1620.285,976,0388.1262.03%
3 Years11.7128.495.30115.633,712,6769.5081.13%
5 Years11.9628.495.30114.193,103,5689.2577.34%

CCJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 21.82 0.24 1.11% 22.00 22.41 21.305 6,927,298
Jan 18 2022 21.58 -0.97 -4.3% 22.50 22.521 21.53 5,732,813
Jan 14 2022 22.55 -0.44 -1.91% 22.70 23.05 22.01 4,928,416
Jan 13 2022 22.99 -0.85 -3.57% 24.02 24.34 22.8934 4,450,878
Jan 12 2022 23.84 0.33 1.4% 24.00 24.635 23.535 8,992,996
Jan 11 2022 23.51 0.26 1.12% 23.35 23.695 22.70 4,774,741
Jan 10 2022 23.25 -0.42 -1.77% 23.28 23.40 22.655 4,844,941
Jan 07 2022 23.67 0.95 4.18% 23.12 23.8065 22.44 6,555,694
Jan 06 2022 22.72 -1.46 -6.04% 24.63 24.80 22.63 10,255,107
Jan 05 2022 24.18 0.54 2.28% 24.96 26.54 24.11 16,162,033
Jan 04 2022 23.64 0.93 4.1% 22.91 23.94 22.79 7,171,808
Jan 03 2022 22.71 0.90 4.13% 22.61 23.405 22.42 5,239,459
Dec 31 2021 21.81 0.01 0.05% 21.78 21.99 21.58 2,591,017
Dec 30 2021 21.80 -0.23 -1.04% 22.00 22.23 21.71 3,474,504
Dec 29 2021 22.03 -0.17 -0.77% 22.20 22.55 21.81 2,771,273
Dec 28 2021 22.20 -0.83 -3.6% 23.00 23.21 22.11 3,285,860
Dec 27 2021 23.03 0.81 3.65% 22.43 23.04 22.20 3,546,954
Dec 23 2021 22.22 0.03 0.14% 22.54 22.54 22.14 2,293,451
Dec 22 2021 22.19 -0.06 -0.27% 22.20 22.35 21.87 3,548,777
Dec 21 2021 22.25 1.48 7.13% 21.15 22.30 21.03 5,339,527
Dec 20 2021 20.77 -0.38 -1.8% 20.54 20.83 20.02 6,074,820
See More Historical Prices »


Your Recent History
NYSE
CCJ
Cameco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.