Cameco Corporation (NY: CCJ )

16.31 USD +0.19 (+1.18%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.230 9.230 9.230 0 -0.14(-1.49%)
Dec 28, 2017 9.260 9.380 9.150 9.370 2,437,430 +0.07(+0.75%)
Dec 27, 2017 9.440 9.470 9.215 9.300 2,517,847 -0.06(-0.64%)
Dec 26, 2017 9.420 9.460 9.240 9.360 1,617,614 -0.06(-0.64%)
Dec 22, 2017 9.770 9.800 9.403 9.420 4,167,018 -0.43(-4.37%)
Dec 21, 2017 10.01 10.07 9.835 9.850 1,806,296 -0.14(-1.40%)
Dec 20, 2017 10.25 10.25 9.840 9.990 2,602,064 -0.23(-2.25%)
Dec 19, 2017 10.36 10.38 10.14 10.22 1,241,503 -0.16(-1.54%)
Dec 18, 2017 10.09 10.41 10.09 10.38 1,784,200 +0.29(+2.87%)
Dec 15, 2017 10.36 10.41 10.07 10.09 1,859,387 -0.23(-2.23%)
Dec 14, 2017 10.38 10.51 10.29 10.32 1,321,257 -0.07(-0.67%)
Dec 13, 2017 10.54 10.57 10.39 10.39 1,058,527 -0.07(-0.67%)
Dec 12, 2017 10.60 10.67 10.42 10.46 1,706,795 -0.11(-1.04%)
Dec 11, 2017 10.39 10.65 10.36 10.57 1,892,575 +0.20(+1.93%)
Dec 08, 2017 10.43 10.52 10.32 10.37 1,462,178 -0.04(-0.38%)
Dec 07, 2017 10.30 10.47 10.23 10.41 1,447,411 +0.11(+1.07%)
Dec 06, 2017 10.60 10.77 10.25 10.30 1,944,030 -0.32(-3.01%)
Dec 05, 2017 10.65 10.90 10.35 10.62 3,508,999 -0.09(-0.84%)
Dec 04, 2017 9.870 10.70 9.830 10.71 10,864,007 +1.23(+12.97%)
Dec 01, 2017 9.460 9.550 9.350 9.480 1,660,280 +0.10(+1.07%)
Nov 30, 2017 9.190 9.385 9.130 9.380 1,883,910 +0.24(+2.63%)
Nov 29, 2017 9.070 9.200 8.990 9.140 1,893,839 +0.11(+1.22%)
Nov 28, 2017 9.150 9.210 8.900 9.030 3,597,415 -0.17(-1.85%)
Nov 27, 2017 9.920 9.940 9.180 9.200 3,726,315 -0.70(-7.07%)
Nov 24, 2017 9.980 10.06 9.870 9.900 1,355,483 +0.03(+0.30%)
Nov 22, 2017 9.740 9.900 9.685 9.870 1,826,715 +0.16(+1.65%)
Nov 21, 2017 9.520 9.770 9.520 9.710 2,542,692 +0.24(+2.53%)
Nov 20, 2017 9.330 9.550 9.310 9.470 1,403,907 +0.08(+0.85%)
Nov 17, 2017 9.100 9.400 9.100 9.390 1,276,558 +0.28(+3.07%)
Nov 16, 2017 8.910 9.160 8.865 9.110 1,979,487 +0.26(+2.94%)
Nov 15, 2017 8.890 8.955 8.630 8.850 2,174,466 -0.21(-2.32%)
Nov 14, 2017 9.330 9.360 9.040 9.060 1,634,301 -0.32(-3.41%)
Nov 13, 2017 9.320 9.470 9.210 9.380 3,099,228 +0.02(+0.21%)
Nov 10, 2017 9.350 9.640 9.330 9.360 2,554,336 +0.02(+0.21%)
Nov 09, 2017 8.640 9.740 8.630 9.340 8,050,907 +0.32(+3.55%)
Nov 08, 2017 8.960 9.110 8.935 9.020 1,621,496 +0.10(+1.12%)
Nov 07, 2017 8.780 9.010 8.730 8.920 2,705,892 +0.22(+2.53%)
Nov 06, 2017 8.520 8.720 8.500 8.700 2,026,294 +0.22(+2.59%)
Nov 03, 2017 8.470 8.520 8.370 8.480 1,145,561 -0.03(-0.35%)
Nov 02, 2017 8.450 8.635 8.420 8.510 2,435,225 +0.10(+1.19%)
Nov 01, 2017 8.240 8.410 8.180 8.410 3,004,583 +0.27(+3.32%)
Oct 31, 2017 8.060 8.180 8.000 8.140 2,249,920 +0.07(+0.87%)
Oct 30, 2017 8.270 8.300 8.015 8.070 2,688,325 -0.23(-2.77%)
Oct 27, 2017 8.410 8.410 7.680 8.300 7,127,607 -0.54(-6.11%)
Oct 26, 2017 8.910 8.910 8.790 8.840 2,121,301 -0.06(-0.67%)
Oct 25, 2017 8.960 8.970 8.820 8.900 1,453,288 +0.01(+0.11%)
Oct 24, 2017 8.900 8.940 8.820 8.890 1,186,102 -0.01(-0.11%)
Oct 23, 2017 9.030 9.070 8.900 8.900 1,170,668 -0.11(-1.22%)
Oct 20, 2017 9.000 9.050 8.950 9.010 906,456 -0.02(-0.22%)
Oct 19, 2017 9.060 9.110 8.950 9.030 1,069,369 -0.08(-0.88%)
Oct 18, 2017 9.110 9.190 9.072 9.110 1,115,493 +0.02(+0.22%)
Oct 17, 2017 9.110 9.200 9.065 9.090 1,111,145 -0.04(-0.44%)
Oct 16, 2017 9.170 9.255 9.100 9.130 1,508,050 -0.02(-0.22%)
Oct 13, 2017 9.040 9.200 8.950 9.150 1,716,473 +0.15(+1.67%)
Oct 12, 2017 9.110 9.120 8.990 9.000 2,148,895 -0.13(-1.42%)
Oct 11, 2017 9.210 9.280 9.070 9.130 1,279,927 -0.06(-0.65%)
Oct 10, 2017 9.290 9.360 9.190 9.190 1,434,888 +0.00(+0.00%)
Oct 09, 2017 9.350 9.350 9.170 9.190 930,913 -0.13(-1.39%)
Oct 06, 2017 9.370 9.370 9.214 9.320 1,378,402 -0.09(-0.96%)
Oct 05, 2017 9.190 9.440 9.150 9.410 2,323,592 +0.22(+2.39%)
Oct 04, 2017 8.850 9.230 8.850 9.190 4,734,891 +0.37(+4.20%)
Oct 03, 2017 9.610 9.620 8.760 8.820 13,460,192 -0.89(-9.17%)
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.