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 (%)
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%)
Aug 01, 2016 9.550 9.630 9.075 9.140 2,927,188 -0.42(-4.39%)
Jul 29, 2016 9.580 9.850 9.390 9.560 4,256,982 +0.06(+0.63%)
Jul 28, 2016 10.40 10.42 9.390 9.500 8,255,223 -1.13(-10.63%)
Jul 27, 2016 10.60 10.68 10.49 10.63 2,753,874 +0.08(+0.76%)
Jul 26, 2016 10.22 10.55 10.20 10.55 2,321,331 +0.29(+2.83%)
Jul 25, 2016 10.30 10.34 10.15 10.26 1,485,183 -0.09(-0.87%)
Jul 22, 2016 10.50 10.54 10.28 10.35 1,568,209 -0.18(-1.71%)
Jul 21, 2016 10.57 10.66 10.42 10.53 1,966,677 -0.08(-0.75%)
Jul 20, 2016 10.53 10.70 10.51 10.61 1,235,685 +0.02(+0.19%)
Jul 19, 2016 10.69 10.71 10.51 10.59 1,375,620 -0.18(-1.67%)
Jul 18, 2016 10.73 10.80 10.68 10.77 989,280 -0.02(-0.19%)
Jul 15, 2016 10.93 10.99 10.73 10.79 983,802 -0.13(-1.19%)
Jul 14, 2016 10.79 10.96 10.75 10.92 1,981,694 +0.24(+2.25%)
Jul 13, 2016 10.82 10.82 10.58 10.68 2,278,325 -0.11(-1.02%)
Jul 12, 2016 10.70 10.89 10.65 10.79 2,262,756 +0.22(+2.08%)
Jul 11, 2016 10.68 10.73 10.55 10.57 1,112,639 +0.00(+0.00%)
Jul 08, 2016 10.56 10.68 10.43 10.57 2,073,129 +0.14(+1.34%)
Jul 07, 2016 10.71 10.72 10.34 10.43 1,703,065 -0.14(-1.32%)
Jul 06, 2016 10.58 10.65 10.48 10.57 1,531,326 -0.04(-0.38%)
Jul 05, 2016 10.85 10.92 10.55 10.61 1,432,873 -0.32(-2.93%)
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.