Cameco Corp (CCJ) Historical Stock Data
49.16 ↑0.40 (0.82%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCJ is up 0.66% a day on average. There have been 19 days where Cameco Corp closed green and 11 days where CCJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48.63 | 49.16 | ↑$0.53 (1.09%) | 47.88 | 49.78 | 2.03M |
| 2024-04-24 | 48.72 | 48.76 | ↑$0.04 (0.08%) | 48.10 | 49.52 | 2.88M |
| 2024-04-23 | 47.20 | 48.68 | ↑$1.48 (3.14%) | 47.01 | 48.92 | 3.70M |
| 2024-04-22 | 47.57 | 47.29 | ↓$0.28 (-0.59%) | 46.67 | 47.96 | 4.05M |
| 2024-04-19 | 47.91 | 48.10 | ↑$0.19 (0.40%) | 47.72 | 48.90 | 2.20M |
| 2024-04-18 | 48.47 | 48.17 | ↓$0.30 (-0.62%) | 47.84 | 49.28 | 2.53M |
| 2024-04-17 | 48.59 | 48.41 | ↓$0.18 (-0.37%) | 47.98 | 49.66 | 2.67M |
| 2024-04-16 | 47.77 | 48.19 | ↑$0.42 (0.88%) | 46.27 | 48.80 | 4.57M |
| 2024-04-15 | 49.80 | 48.32 | ↓$1.48 (-2.97%) | 47.90 | 50.79 | 4.65M |
| 2024-04-12 | 51.10 | 49.59 | ↓$1.51 (-2.95%) | 49.16 | 52.64 | 8.96M |
| 2024-04-11 | 49.31 | 50.47 | ↑$1.16 (2.35%) | 48.44 | 50.93 | 5.88M |
| 2024-04-10 | 47.34 | 49.16 | ↑$1.82 (3.84%) | 47.02 | 49.35 | 4.29M |
| 2024-04-09 | 49.37 | 47.90 | ↓$1.47 (-2.98%) | 46.94 | 49.50 | 3.43M |
| 2024-04-08 | 49.26 | 48.75 | ↓$0.51 (-1.04%) | 47.19 | 49.26 | 4.16M |
| 2024-04-05 | 48.43 | 49.21 | ↑$0.78 (1.61%) | 47.80 | 50.08 | 3.31M |
| 2024-04-04 | 49.53 | 48.36 | ↓$1.17 (-2.36%) | 48.22 | 50.43 | 6.14M |
| 2024-04-03 | 47.86 | 49.86 | ↑$2.00 (4.18%) | 47.74 | 49.98 | 7.51M |
| 2024-04-02 | 46.26 | 47.68 | ↑$1.42 (3.07%) | 45.71 | 47.69 | 4.70M |
| 2024-04-01 | 44.50 | 46.75 | ↑$2.25 (5.06%) | 44.23 | 46.89 | 7.54M |
| 2024-03-28 | 42.75 | 43.32 | ↑$0.57 (1.33%) | 42.64 | 43.79 | 4.25M |
| 2024-03-27 | 42.12 | 42.71 | ↑$0.59 (1.40%) | 41.80 | 42.73 | 2.06M |
| 2024-03-26 | 42.18 | 42.10 | ↓$0.08 (-0.19%) | 41.32 | 42.71 | 2.08M |
| 2024-03-25 | 43.42 | 41.97 | ↓$1.45 (-3.34%) | 41.93 | 44.20 | 3.62M |
| 2024-03-22 | 42.64 | 43.19 | ↑$0.55 (1.29%) | 42.34 | 43.43 | 2.57M |
| 2024-03-21 | 42.44 | 42.64 | ↑$0.20 (0.47%) | 42.00 | 43.00 | 3.03M |
| 2024-03-20 | 40.92 | 41.98 | ↑$1.06 (2.59%) | 40.81 | 42.23 | 2.71M |
| 2024-03-19 | 41.56 | 41.16 | ↓$0.40 (-0.96%) | 40.36 | 41.65 | 3.40M |
| 2024-03-18 | 41.40 | 41.95 | ↑$0.55 (1.33%) | 40.90 | 42.30 | 4.51M |
| 2024-03-15 | 40.08 | 41.11 | ↑$1.03 (2.57%) | 39.78 | 41.76 | 6.70M |
| 2024-03-14 | 39.31 | 39.95 | ↑$0.64 (1.63%) | 39.02 | 40.33 | 5.33M |
Create an account or log in to view more rows.
$CCJ Games being played here.
$CCJ rocket fuel tanks are full. Gonna shoot to the stars
$CCJ puts r going to print tomorrow
$CCJ low volume today isn’t necessarily a bad thing
$CCJ looks like a loading
$CCJ let’s gooooo
$CCJ Hold on to your Butts.
$CCJ has just been halted from trading.
$CCJ Bull trap
$CCJ bought more