Cameco Corporation (NY: CCJ )

17.74 USD +0.47 (+2.72%)
Streaming Delayed Price Updated: 4:46 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.51 10.52 9.330 9.590 8,673,653 -0.91(-8.67%)
Apr 27, 2017 10.91 10.91 10.38 10.50 3,199,116 -0.39(-3.58%)
Apr 26, 2017 11.10 11.12 10.89 10.89 1,464,453 -0.23(-2.07%)
Apr 25, 2017 10.93 11.15 10.87 11.12 1,834,403 +0.21(+1.92%)
Apr 24, 2017 10.89 11.00 10.83 10.91 1,295,025 +0.18(+1.68%)
Apr 21, 2017 10.65 10.79 10.60 10.73 1,504,903 +0.08(+0.75%)
Apr 20, 2017 10.62 10.81 10.62 10.65 2,121,659 +0.03(+0.28%)
Apr 19, 2017 10.87 10.93 10.58 10.62 2,058,274 -0.25(-2.30%)
Apr 18, 2017 11.04 11.06 10.76 10.87 1,501,501 -0.27(-2.42%)
Apr 17, 2017 11.15 11.19 11.05 11.14 1,312,475 +0.03(+0.27%)
Apr 13, 2017 11.34 11.45 11.11 11.11 1,887,352 -0.22(-1.94%)
Apr 12, 2017 11.69 11.70 11.24 11.33 2,787,991 -0.47(-3.98%)
Apr 11, 2017 11.65 11.91 11.62 11.80 3,429,202 +0.20(+1.72%)
Apr 10, 2017 11.20 11.73 11.17 11.60 3,491,879 +0.44(+3.94%)
Apr 07, 2017 11.17 11.25 11.09 11.16 932,050 +0.04(+0.36%)
Apr 06, 2017 10.92 11.16 10.85 11.12 2,362,935 +0.24(+2.21%)
Apr 05, 2017 11.17 11.34 10.85 10.88 2,502,974 -0.22(-1.98%)
Apr 04, 2017 10.97 11.11 10.80 11.10 1,417,091 +0.08(+0.73%)
Apr 03, 2017 11.08 11.13 10.88 11.02 1,847,074 -0.05(-0.45%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
Mar 01, 2017 11.18 11.28 11.00 11.04 3,177,167 -0.05(-0.45%)
Feb 28, 2017 11.21 11.28 11.04 11.09 2,224,999 -0.20(-1.77%)
Feb 27, 2017 11.09 11.35 10.91 11.29 2,479,710 +0.34(+3.11%)
Feb 24, 2017 11.26 11.28 10.93 10.95 3,944,947 -0.32(-2.84%)
Feb 23, 2017 11.44 11.51 11.26 11.27 2,796,479 -0.14(-1.23%)
Feb 22, 2017 11.37 11.49 11.29 11.41 2,939,364 -0.08(-0.70%)
Feb 21, 2017 11.77 11.77 11.43 11.49 3,000,476 -0.23(-1.96%)
Feb 17, 2017 11.72 11.72 11.72 0 -0.12(-1.01%)
Feb 16, 2017 11.91 12.10 11.74 11.84 2,710,172 -0.01(-0.08%)
Feb 15, 2017 12.26 12.33 11.74 11.85 4,924,309 -0.51(-4.13%)
Feb 14, 2017 12.01 12.37 11.87 12.36 4,855,984 +0.63(+5.37%)
Feb 13, 2017 11.34 11.76 11.23 11.73 4,073,754 +0.60(+5.39%)
Feb 10, 2017 10.90 11.33 10.87 11.13 4,136,647 +0.29(+2.68%)
Feb 09, 2017 10.89 11.04 10.70 10.84 3,807,401 -0.05(-0.46%)
Feb 08, 2017 10.72 11.02 10.60 10.89 4,176,660 +0.21(+1.97%)
Feb 07, 2017 10.37 10.76 10.37 10.68 3,655,927 +0.23(+2.20%)
Feb 06, 2017 10.71 10.73 10.34 10.45 3,716,482 -0.22(-2.06%)
Feb 03, 2017 10.71 10.85 10.56 10.67 3,810,933 -0.07(-0.65%)
Feb 02, 2017 11.28 11.31 10.50 10.74 8,042,605 -0.53(-4.70%)
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.