Cameco Corporation (NY: CCJ )

10.15 USD -0.19 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.930 7.940 7.690 7.700 1,701,750 -0.23(-2.90%)
Oct 28, 2016 7.920 8.050 7.880 7.930 1,777,417 +0.00(+0.00%)
Oct 27, 2016 7.960 8.040 7.880 7.930 1,965,263 -0.01(-0.13%)
Oct 26, 2016 7.830 8.100 7.830 7.940 2,321,667 +0.06(+0.76%)
Oct 25, 2016 7.930 8.010 7.810 7.880 2,114,144 +0.00(+0.00%)
Oct 24, 2016 8.050 8.060 7.870 7.880 1,851,994 -0.16(-1.99%)
Oct 21, 2016 8.050 8.090 7.995 8.040 1,342,852 -0.08(-0.99%)
Oct 20, 2016 8.000 8.150 7.930 8.120 2,081,187 +0.09(+1.12%)
Oct 19, 2016 8.070 8.090 8.000 8.030 1,528,776 +0.03(+0.37%)
Oct 18, 2016 8.010 8.010 7.845 8.000 1,485,906 +0.09(+1.14%)
Oct 17, 2016 7.970 8.060 7.880 7.910 2,306,950 -0.11(-1.37%)
Oct 14, 2016 7.910 8.075 7.870 8.020 3,583,891 +0.20(+2.56%)
Oct 13, 2016 7.670 7.830 7.450 7.820 4,117,426 +0.06(+0.77%)
Oct 12, 2016 7.890 7.930 7.740 7.760 2,165,051 -0.18(-2.27%)
Oct 11, 2016 7.980 8.020 7.880 7.940 2,139,745 -0.02(-0.25%)
Oct 10, 2016 7.920 8.030 7.880 7.960 1,900,921 +0.08(+1.02%)
Oct 07, 2016 8.070 8.080 7.860 7.880 3,007,098 -0.16(-1.99%)
Oct 06, 2016 8.080 8.210 7.920 8.040 2,439,707 -0.09(-1.11%)
Oct 05, 2016 8.220 8.230 8.090 8.130 3,163,223 +0.03(+0.37%)
Oct 04, 2016 8.390 8.418 8.090 8.100 4,302,840 -0.33(-3.91%)
Oct 03, 2016 8.560 8.620 8.370 8.430 2,099,715 -0.13(-1.52%)
Sep 30, 2016 8.740 8.820 8.550 8.560 1,974,464 -0.12(-1.38%)
Sep 29, 2016 8.720 8.830 8.620 8.680 2,882,859 +0.05(+0.58%)
Sep 28, 2016 8.550 8.650 8.330 8.630 3,778,284 +0.07(+0.82%)
Sep 27, 2016 8.640 8.668 8.500 8.560 2,486,142 -0.15(-1.72%)
Sep 26, 2016 8.810 8.860 8.690 8.710 1,115,028 -0.13(-1.47%)
Sep 23, 2016 8.890 9.000 8.750 8.840 1,782,032 -0.11(-1.23%)
Sep 22, 2016 9.080 9.160 8.890 8.950 1,345,351 -0.01(-0.11%)
Sep 21, 2016 8.820 8.960 8.800 8.960 1,373,014 +0.22(+2.52%)
Sep 20, 2016 8.780 8.920 8.710 8.740 1,805,301 -0.01(-0.11%)
Sep 19, 2016 8.910 8.910 8.710 8.750 2,567,358 -0.02(-0.23%)
Sep 16, 2016 8.780 8.810 8.680 8.770 1,752,039 -0.07(-0.79%)
Sep 15, 2016 8.680 8.900 8.680 8.840 2,039,940 +0.16(+1.84%)
Sep 14, 2016 8.630 8.845 8.590 8.680 3,379,931 +0.04(+0.46%)
Sep 13, 2016 8.990 8.990 8.570 8.640 3,157,081 -0.39(-4.32%)
Sep 12, 2016 8.960 9.095 8.930 9.030 2,893,087 -0.01(-0.11%)
Sep 09, 2016 9.200 9.280 9.010 9.040 2,579,198 -0.29(-3.11%)
Sep 08, 2016 9.410 9.430 9.270 9.330 1,655,046 -0.04(-0.43%)
Sep 07, 2016 9.510 9.590 9.350 9.370 1,568,175 -0.12(-1.26%)
Sep 06, 2016 9.400 9.520 9.310 9.490 2,222,813 +0.19(+2.04%)
Sep 02, 2016 9.240 9.300 9.300 9.300 3,161,500 +0.17(+1.86%)
Sep 01, 2016 9.190 9.220 9.050 9.130 3,526,652 -0.09(-0.98%)
Aug 31, 2016 9.310 9.320 9.090 9.220 2,237,486 -0.12(-1.28%)
Aug 30, 2016 9.360 9.490 9.310 9.340 1,563,076 -0.01(-0.11%)
Aug 29, 2016 9.300 9.380 9.250 9.350 3,082,044 +0.06(+0.65%)
Aug 26, 2016 9.450 9.590 9.275 9.290 1,461,481 -0.13(-1.38%)
Aug 25, 2016 9.550 9.560 9.390 9.420 1,169,128 -0.14(-1.46%)
Aug 24, 2016 9.470 9.660 9.460 9.560 1,481,817 +0.06(+0.63%)
Aug 23, 2016 9.450 9.570 9.390 9.500 1,271,336 +0.08(+0.85%)
Aug 22, 2016 9.400 9.460 9.314 9.420 1,350,489 -0.03(-0.32%)
Aug 19, 2016 9.490 9.560 9.430 9.450 1,417,512 -0.10(-1.05%)
Aug 18, 2016 9.620 9.650 9.505 9.550 1,339,173 -0.06(-0.62%)
Aug 17, 2016 9.650 9.665 9.510 9.610 1,392,602 -0.06(-0.62%)
Aug 16, 2016 9.900 9.920 9.670 9.670 1,458,251 -0.18(-1.83%)
Aug 15, 2016 9.820 9.870 9.670 9.850 1,395,858 +0.11(+1.13%)
Aug 12, 2016 9.840 9.840 9.650 9.740 1,496,258 -0.04(-0.41%)
Aug 11, 2016 9.520 9.790 9.490 9.780 2,120,831 +0.33(+3.49%)
Aug 10, 2016 9.610 9.630 9.390 9.450 1,227,338 -0.07(-0.74%)
Aug 09, 2016 9.730 9.750 9.490 9.520 1,532,834 -0.17(-1.75%)
Aug 08, 2016 9.650 9.720 9.560 9.690 1,834,315 +0.17(+1.79%)
Aug 05, 2016 9.430 9.530 9.300 9.520 1,475,270 +0.09(+0.95%)
Aug 04, 2016 9.470 9.680 9.415 9.430 2,051,205 -0.05(-0.53%)
Aug 03, 2016 9.450 9.480 9.250 9.480 2,062,743 +0.03(+0.32%)
Aug 02, 2016 9.490 9.560 9.290 9.450 3,235,371 +0.31(+3.39%)
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.