Cameco Corporation (NY: CCJ )

17.00 USD -0.37 (-2.13%)
Streaming Delayed Price Updated: 7:22 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
Nov 01, 2019 8.720 9.280 8.710 9.210 3,787,000 +0.28(+3.14%)
Oct 31, 2019 9.110 9.110 8.810 8.930 3,676,226 -0.19(-2.08%)
Oct 30, 2019 9.100 9.340 8.980 9.120 3,842,007 +0.02(+0.22%)
Oct 29, 2019 9.100 9.180 8.940 9.100 2,901,429 -0.02(-0.22%)
Oct 28, 2019 9.200 9.260 9.100 9.120 1,887,623 -0.01(-0.11%)
Oct 25, 2019 9.090 9.250 9.090 9.130 2,102,200 +0.03(+0.33%)
Oct 24, 2019 9.250 9.330 9.050 9.100 2,360,634 -0.22(-2.36%)
Oct 23, 2019 9.170 9.360 9.150 9.320 2,692,932 +0.21(+2.31%)
Oct 22, 2019 9.230 9.320 9.100 9.110 2,765,711 -0.09(-0.98%)
Oct 21, 2019 9.280 9.350 9.170 9.200 1,591,076 +0.01(+0.11%)
Oct 18, 2019 9.080 9.280 9.020 9.190 1,422,400 +0.12(+1.32%)
Oct 17, 2019 9.410 9.460 9.060 9.070 1,753,543 -0.22(-2.37%)
Oct 16, 2019 9.290 9.340 9.200 9.290 1,444,160 +0.02(+0.22%)
Oct 15, 2019 9.360 9.480 9.260 9.270 1,533,308 -0.02(-0.22%)
Oct 14, 2019 9.280 9.360 9.181 9.290 1,628,507 -0.09(-0.96%)
Oct 11, 2019 9.650 9.720 9.355 9.380 1,796,500 -0.18(-1.88%)
Oct 10, 2019 9.310 9.650 9.280 9.560 3,465,609 +0.32(+3.46%)
Oct 09, 2019 9.330 9.340 9.200 9.240 1,606,473 -0.05(-0.54%)
Oct 08, 2019 9.330 9.350 9.130 9.290 1,427,814 -0.09(-0.96%)
Oct 07, 2019 9.350 9.460 9.240 9.380 1,518,391 +0.04(+0.43%)
Oct 04, 2019 9.330 9.460 9.300 9.340 1,434,200 -0.01(-0.11%)
Oct 03, 2019 9.250 9.415 9.230 9.350 1,582,195 +0.06(+0.65%)
Oct 02, 2019 9.170 9.320 9.090 9.290 2,066,519 +0.05(+0.54%)
Oct 01, 2019 9.430 9.540 9.110 9.240 2,580,477 -0.26(-2.74%)
Sep 30, 2019 9.540 9.602 9.430 9.500 1,640,845 -0.09(-0.94%)
Sep 27, 2019 9.590 9.650 9.515 9.590 1,153,800 -0.06(-0.62%)
Sep 26, 2019 9.720 9.720 9.560 9.650 2,537,600 -0.10(-1.03%)
Sep 25, 2019 9.460 9.780 9.450 9.750 3,058,371 +0.20(+2.09%)
Sep 24, 2019 9.510 9.560 9.374 9.550 1,853,361 +0.02(+0.21%)
Sep 23, 2019 9.310 9.540 9.310 9.530 1,337,272 +0.18(+1.93%)
Sep 20, 2019 9.280 9.400 9.210 9.350 1,665,400 +0.08(+0.86%)
Sep 19, 2019 9.430 9.450 9.260 9.270 2,853,891 -0.12(-1.28%)
Sep 18, 2019 9.550 9.620 9.320 9.390 1,989,492 -0.23(-2.39%)
Sep 17, 2019 9.480 9.700 9.470 9.620 1,394,041 +0.03(+0.31%)
Sep 16, 2019 9.790 9.810 9.510 9.590 2,310,035 -0.10(-1.03%)
Sep 13, 2019 9.610 9.720 9.470 9.690 2,003,500 +0.12(+1.25%)
Sep 12, 2019 9.350 9.600 9.310 9.570 3,148,834 +0.15(+1.59%)
Sep 11, 2019 9.160 9.480 9.130 9.420 3,874,382 +0.30(+3.29%)
Sep 10, 2019 9.120 9.230 9.075 9.120 2,243,919 +0.02(+0.22%)
Sep 09, 2019 9.060 9.120 8.945 9.100 2,222,970 +0.07(+0.78%)
Sep 06, 2019 8.940 9.170 8.810 9.030 3,553,800 +0.03(+0.33%)
Sep 05, 2019 8.960 9.170 8.860 9.000 2,247,949 +0.15(+1.69%)
Sep 04, 2019 8.840 8.966 8.800 8.850 1,159,767 +0.13(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.