Cameco Corporation (NY: CCJ )

16.41 USD -0.18 (-1.08%)
Official Closing Price Updated: 7:45 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
Mar 01, 2017 11.18 11.28 11.00 11.04 3,177,167 -0.05(-0.45%)
Feb 28, 2017 11.21 11.28 11.04 11.09 2,224,999 -0.20(-1.77%)
Feb 27, 2017 11.09 11.35 10.91 11.29 2,479,710 +0.34(+3.11%)
Feb 24, 2017 11.26 11.28 10.93 10.95 3,944,947 -0.32(-2.84%)
Feb 23, 2017 11.44 11.51 11.26 11.27 2,796,479 -0.14(-1.23%)
Feb 22, 2017 11.37 11.49 11.29 11.41 2,939,364 -0.08(-0.70%)
Feb 21, 2017 11.77 11.77 11.43 11.49 3,000,476 -0.23(-1.96%)
Feb 17, 2017 11.72 11.72 11.72 0 -0.12(-1.01%)
Feb 16, 2017 11.91 12.10 11.74 11.84 2,710,172 -0.01(-0.08%)
Feb 15, 2017 12.26 12.33 11.74 11.85 4,924,309 -0.51(-4.13%)
Feb 14, 2017 12.01 12.37 11.87 12.36 4,855,984 +0.63(+5.37%)
Feb 13, 2017 11.34 11.76 11.23 11.73 4,073,754 +0.60(+5.39%)
Feb 10, 2017 10.90 11.33 10.87 11.13 4,136,647 +0.29(+2.68%)
Feb 09, 2017 10.89 11.04 10.70 10.84 3,807,401 -0.05(-0.46%)
Feb 08, 2017 10.72 11.02 10.60 10.89 4,176,660 +0.21(+1.97%)
Feb 07, 2017 10.37 10.76 10.37 10.68 3,655,927 +0.23(+2.20%)
Feb 06, 2017 10.71 10.73 10.34 10.45 3,716,482 -0.22(-2.06%)
Feb 03, 2017 10.71 10.85 10.56 10.67 3,810,933 -0.07(-0.65%)
Feb 02, 2017 11.28 11.31 10.50 10.74 8,042,605 -0.53(-4.70%)
Feb 01, 2017 11.42 11.42 11.02 11.27 9,548,661 -1.48(-11.61%)
Jan 31, 2017 12.66 12.82 12.56 12.75 2,193,853 +0.14(+1.11%)
Jan 30, 2017 12.94 12.96 12.45 12.61 3,851,376 -0.37(-2.85%)
Jan 27, 2017 12.93 13.05 12.79 12.98 2,693,424 +0.01(+0.08%)
Jan 26, 2017 12.85 13.05 12.77 12.97 3,844,042 +0.13(+1.01%)
Jan 25, 2017 13.02 13.32 12.61 12.84 6,476,428 -0.11(-0.85%)
Jan 24, 2017 12.25 12.99 12.21 12.95 5,783,320 +0.87(+7.20%)
Jan 23, 2017 11.78 12.12 11.72 12.08 2,983,574 +0.34(+2.90%)
Jan 20, 2017 11.96 12.28 11.62 11.74 4,186,306 -0.18(-1.51%)
Jan 19, 2017 10.86 11.95 10.84 11.92 7,460,056 +1.07(+9.86%)
Jan 18, 2017 11.89 12.12 10.71 10.85 15,212,762 -2.42(-18.24%)
Jan 17, 2017 13.30 13.36 12.94 13.27 4,758,290 -0.02(-0.15%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.63(+4.98%)
Jan 12, 2017 12.78 13.36 12.50 12.66 8,490,274 +0.23(+1.85%)
Jan 11, 2017 11.99 12.44 11.87 12.43 8,586,123 +0.58(+4.89%)
Jan 10, 2017 10.82 11.93 10.80 11.85 7,319,595 +1.10(+10.23%)
Jan 09, 2017 10.85 10.85 10.63 10.75 2,388,664 -0.02(-0.19%)
Jan 06, 2017 10.99 11.01 10.67 10.77 1,632,558 -0.16(-1.46%)
Jan 05, 2017 10.80 11.25 10.76 10.93 4,701,043 +0.24(+2.25%)
Jan 04, 2017 10.49 10.71 10.46 10.69 2,504,982 +0.29(+2.79%)
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.