Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

15.15 USD -1.12 (-6.88%)
Streaming Delayed Price Updated: 12:17 PM EST, Mar 5, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
Sep 01, 2017 10.09 10.15 9.970 10.01 1,083,003 -0.02(-0.20%)
Aug 31, 2017 9.900 10.05 9.890 10.03 1,386,254 +0.15(+1.52%)
Aug 30, 2017 9.960 10.02 9.820 9.880 1,649,765 -0.11(-1.10%)
Aug 29, 2017 9.740 10.00 9.650 9.990 1,688,650 +0.17(+1.73%)
Aug 28, 2017 10.00 10.02 9.790 9.820 1,320,344 -0.17(-1.70%)
Aug 25, 2017 10.00 10.03 9.910 9.990 1,299,015 +0.07(+0.71%)
Aug 24, 2017 9.820 9.980 9.760 9.920 1,347,030 +0.13(+1.33%)
Aug 23, 2017 9.730 9.905 9.715 9.790 1,330,210 -0.01(-0.10%)
Aug 22, 2017 9.790 9.960 9.780 9.800 1,906,268 +0.06(+0.62%)
Aug 21, 2017 9.710 9.840 9.685 9.740 843,652 +0.06(+0.62%)
Aug 18, 2017 9.620 9.710 9.550 9.680 3,216,187 +0.03(+0.31%)
Aug 17, 2017 9.700 9.825 9.640 9.650 1,131,205 -0.05(-0.52%)
Aug 16, 2017 9.670 9.750 9.640 9.700 1,344,942 +0.10(+1.04%)
Aug 15, 2017 9.690 9.720 9.550 9.600 1,142,192 -0.11(-1.13%)
Aug 14, 2017 9.720 9.820 9.690 9.710 913,049 +0.00(+0.00%)
Aug 11, 2017 9.620 9.800 9.580 9.710 2,159,258 +0.05(+0.52%)
Aug 10, 2017 10.06 10.10 9.650 9.660 3,169,275 -0.49(-4.83%)
Aug 09, 2017 10.12 10.21 10.06 10.15 1,391,850 -0.02(-0.20%)
Aug 08, 2017 10.10 10.26 10.06 10.17 2,060,921 +0.02(+0.20%)
Aug 07, 2017 10.11 10.31 10.10 10.15 1,026,081 +0.05(+0.50%)
Aug 04, 2017 10.11 10.15 10.05 10.10 5,140,821 -0.01(-0.10%)
Aug 03, 2017 10.25 10.27 10.06 10.11 2,023,157 -0.15(-1.46%)
Aug 02, 2017 10.23 10.34 10.18 10.26 1,409,581 -0.02(-0.19%)
Aug 01, 2017 10.28 10.31 10.07 10.28 1,996,937 +0.03(+0.29%)
Jul 31, 2017 10.57 10.58 10.23 10.25 2,580,243 -0.31(-2.94%)
Jul 28, 2017 10.41 10.60 10.31 10.56 3,101,099 +0.23(+2.23%)
Jul 27, 2017 10.10 10.68 10.06 10.33 3,255,431 +0.22(+2.18%)
Jul 26, 2017 10.16 10.20 9.950 10.11 1,868,457 -0.04(-0.39%)
Jul 25, 2017 10.00 10.24 9.990 10.15 1,769,960 +0.21(+2.11%)
Jul 24, 2017 9.940 10.02 9.861 9.940 1,307,746 +0.00(+0.00%)
Jul 21, 2017 10.05 10.06 9.820 9.940 1,665,530 -0.14(-1.39%)
Jul 20, 2017 10.04 10.15 9.930 10.08 1,568,782 +0.05(+0.50%)
Jul 19, 2017 9.770 10.12 9.760 10.03 2,463,121 +0.31(+3.19%)
Jul 18, 2017 9.960 10.02 9.550 9.720 3,583,443 -0.33(-3.28%)
Jul 17, 2017 10.02 10.21 9.970 10.05 2,043,393 +0.08(+0.80%)
Jul 14, 2017 9.850 9.970 9.810 9.970 1,549,410 +0.19(+1.94%)
Jul 13, 2017 9.590 9.800 9.550 9.780 1,300,040 +0.17(+1.77%)
Jul 12, 2017 9.610 9.810 9.580 9.610 1,392,447 +0.04(+0.42%)
Jul 11, 2017 9.570 9.590 9.280 9.570 1,302,708 -0.02(-0.21%)
Jul 10, 2017 9.290 9.700 9.220 9.590 1,807,060 +0.32(+3.45%)
Jul 07, 2017 9.230 9.310 9.080 9.270 882,006 +0.05(+0.54%)
Jul 06, 2017 9.240 9.370 9.195 9.220 1,688,641 -0.02(-0.22%)
Jul 05, 2017 9.160 9.285 9.100 9.240 2,121,478 +0.05(+0.54%)
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.