Cameco Corporation (NY: CCJ )

15.80 USD -0.47 (-2.89%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.