Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.26 10.32 10.10 10.16 4,854,000 -0.10(-0.97%)
Jul 30, 2020 10.34 10.42 10.08 10.26 5,063,653 -0.26(-2.47%)
Jul 29, 2020 11.75 11.77 10.22 10.52 12,994,284 -1.46(-12.19%)
Jul 28, 2020 12.10 12.18 11.94 11.98 2,376,266 -0.15(-1.24%)
Jul 27, 2020 12.01 12.23 12.01 12.13 2,410,332 +0.22(+1.85%)
Jul 24, 2020 11.94 12.01 11.85 11.91 1,588,800 -0.09(-0.75%)
Jul 23, 2020 12.00 12.29 11.87 12.00 2,856,703 +0.03(+0.25%)
Jul 22, 2020 11.81 12.15 11.73 11.97 3,270,425 +0.29(+2.48%)
Jul 21, 2020 12.05 12.14 11.66 11.68 2,389,124 -0.28(-2.34%)
Jul 20, 2020 12.01 12.33 11.83 11.96 4,681,256 +0.09(+0.76%)
Jul 17, 2020 11.46 11.96 11.31 11.87 5,119,400 +0.57(+5.04%)
Jul 16, 2020 11.50 11.63 11.29 11.30 2,425,874 -0.26(-2.25%)
Jul 15, 2020 11.00 11.56 10.87 11.56 4,284,436 +0.68(+6.25%)
Jul 14, 2020 10.72 11.06 10.60 10.88 2,667,395 +0.23(+2.16%)
Jul 13, 2020 10.91 11.05 10.64 10.65 1,864,474 -0.20(-1.84%)
Jul 10, 2020 10.59 10.86 10.59 10.85 1,404,300 +0.24(+2.26%)
Jul 09, 2020 10.82 10.87 10.50 10.61 2,634,381 -0.20(-1.85%)
Jul 08, 2020 10.80 10.99 10.75 10.81 2,025,162 +0.02(+0.19%)
Jul 07, 2020 10.33 10.83 10.28 10.79 2,948,566 +0.42(+4.05%)
Jul 06, 2020 10.23 10.65 10.23 10.37 3,311,302 +0.25(+2.47%)
Jul 02, 2020 10.26 10.38 10.12 10.12 1,401,100 -0.04(-0.39%)
Jul 01, 2020 10.24 10.35 9.985 10.16 1,792,528 -0.09(-0.88%)
Jun 30, 2020 10.03 10.29 9.950 10.25 1,421,344 +0.16(+1.59%)
Jun 29, 2020 10.13 10.21 9.910 10.09 1,885,856 +0.21(+2.13%)
Jun 26, 2020 9.970 9.970 9.660 9.880 1,822,300 -0.05(-0.50%)
Jun 25, 2020 9.710 9.970 9.650 9.930 2,524,055 +0.25(+2.58%)
Jun 24, 2020 9.810 10.00 9.645 9.680 2,906,032 -0.39(-3.87%)
Jun 23, 2020 10.18 10.23 10.00 10.07 2,602,982 -0.03(-0.30%)
Jun 22, 2020 10.32 10.32 10.04 10.10 1,771,708 -0.21(-2.04%)
Jun 19, 2020 10.49 10.53 9.965 10.31 4,286,400 -0.02(-0.19%)
Jun 18, 2020 10.03 10.39 10.02 10.33 1,516,958 +0.21(+2.08%)
Jun 17, 2020 10.13 10.40 10.10 10.12 1,934,640 -0.02(-0.20%)
Jun 16, 2020 10.32 10.35 9.970 10.14 2,108,547 +0.06(+0.60%)
Jun 15, 2020 9.870 10.24 9.780 10.08 1,822,206 -0.12(-1.18%)
Jun 12, 2020 9.900 10.35 9.800 10.20 7,028,300 +0.37(+3.76%)
Jun 11, 2020 10.18 10.28 9.800 9.830 2,729,100 -0.62(-5.93%)
Jun 10, 2020 10.80 10.80 10.38 10.45 1,470,621 -0.30(-2.79%)
Jun 09, 2020 10.25 10.79 10.14 10.75 2,425,217 +0.32(+3.07%)
Jun 08, 2020 10.37 10.49 10.21 10.43 1,857,363 +0.17(+1.66%)
Jun 05, 2020 10.49 10.56 10.22 10.26 2,363,200 -0.02(-0.19%)
Jun 04, 2020 10.51 10.60 10.23 10.28 1,935,219 -0.33(-3.11%)
Jun 03, 2020 10.89 10.89 10.52 10.61 1,896,787 -0.23(-2.12%)
Jun 02, 2020 10.73 10.88 10.61 10.84 1,910,292 +0.15(+1.40%)
Jun 01, 2020 10.87 10.98 10.60 10.69 1,835,382 -0.18(-1.66%)
May 29, 2020 10.56 10.90 10.50 10.87 2,213,400 +0.32(+3.03%)
May 28, 2020 10.65 10.73 10.44 10.55 1,609,290 -0.09(-0.85%)
May 27, 2020 10.39 10.66 10.15 10.64 2,786,733 +0.35(+3.40%)
May 26, 2020 10.10 10.29 10.05 10.29 2,199,507 +0.34(+3.42%)
May 22, 2020 9.780 9.975 9.740 9.950 1,245,000 +0.08(+0.81%)
May 21, 2020 10.13 10.16 9.785 9.870 1,399,558 -0.20(-1.99%)
May 20, 2020 9.970 10.10 9.830 10.07 2,947,415 +0.28(+2.86%)
May 19, 2020 9.800 9.980 9.710 9.790 3,364,841 -0.01(-0.10%)
May 18, 2020 10.15 10.20 9.780 9.800 2,920,053 -0.04(-0.41%)
May 15, 2020 10.00 10.06 9.790 9.840 3,430,700 +0.05(+0.51%)
May 14, 2020 10.10 10.12 9.740 9.790 5,014,916 -0.47(-4.58%)
May 13, 2020 10.73 10.78 10.17 10.26 3,292,844 -0.39(-3.66%)
May 12, 2020 10.65 10.88 10.62 10.65 3,560,646 -0.02(-0.19%)
May 11, 2020 10.66 10.86 10.61 10.67 2,448,408 -0.07(-0.65%)
May 08, 2020 10.80 10.86 10.61 10.74 2,915,900 +0.15(+1.42%)
May 07, 2020 10.76 10.92 10.55 10.59 3,148,063 -0.03(-0.28%)
May 06, 2020 10.99 11.05 10.61 10.62 2,675,368 -0.34(-3.10%)
May 05, 2020 10.95 11.26 10.90 10.96 3,952,989 +0.08(+0.74%)
May 04, 2020 10.40 11.05 10.36 10.88 6,133,862 +0.59(+5.73%)
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.