Cameco Corporation (NY: CCJ )

15.66 USD -0.75 (-4.57%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.10 12.33 12.05 12.12 1,482,792 +0.08(+0.66%)
Jan 30, 2019 12.44 12.45 11.71 12.04 3,685,385 -0.29(-2.35%)
Jan 29, 2019 12.15 12.43 12.15 12.33 1,887,080 +0.28(+2.32%)
Jan 28, 2019 12.00 12.07 11.91 12.05 1,479,066 -0.06(-0.50%)
Jan 25, 2019 11.76 12.11 11.76 12.11 1,422,300 +0.45(+3.86%)
Jan 24, 2019 11.51 11.67 11.50 11.66 1,263,326 +0.16(+1.39%)
Jan 23, 2019 11.67 11.67 11.46 11.50 1,830,433 -0.07(-0.61%)
Jan 22, 2019 11.71 11.80 11.53 11.57 2,042,010 -0.29(-2.45%)
Jan 18, 2019 11.94 11.94 11.67 11.86 2,002,900 +0.03(+0.25%)
Jan 17, 2019 12.35 12.35 11.79 11.83 4,290,321 -0.57(-4.60%)
Jan 16, 2019 12.41 12.47 12.32 12.40 1,506,671 -0.01(-0.08%)
Jan 15, 2019 12.09 12.41 12.07 12.41 3,202,762 +0.29(+2.39%)
Jan 14, 2019 12.02 12.21 11.98 12.12 1,288,009 +0.00(+0.00%)
Jan 11, 2019 12.18 12.29 12.07 12.12 1,077,000 -0.16(-1.30%)
Jan 10, 2019 12.03 12.33 11.90 12.28 1,655,102 +0.07(+0.57%)
Jan 09, 2019 12.12 12.30 12.05 12.21 1,653,300 +0.20(+1.67%)
Jan 08, 2019 11.77 12.12 11.72 12.01 2,110,532 +0.30(+2.56%)
Jan 07, 2019 11.61 11.75 11.41 11.71 1,713,547 +0.14(+1.21%)
Jan 04, 2019 11.52 11.70 11.46 11.57 1,979,400 +0.28(+2.48%)
Jan 03, 2019 11.37 11.43 11.15 11.29 1,296,961 -0.10(-0.88%)
Jan 02, 2019 11.09 11.49 10.95 11.39 1,714,713 +0.04(+0.35%)
Dec 31, 2018 11.23 11.44 11.18 11.35 1,095,200 +0.20(+1.79%)
Dec 28, 2018 11.19 11.31 11.07 11.15 1,470,000 +0.05(+0.45%)
Dec 27, 2018 10.88 11.10 10.73 11.10 2,415,527 -0.22(-1.94%)
Dec 26, 2018 10.75 11.34 10.72 11.32 1,516,021 +0.57(+5.30%)
Dec 24, 2018 10.76 10.90 10.61 10.75 998,400 -0.05(-0.46%)
Dec 21, 2018 10.86 11.08 10.72 10.80 3,648,000 -0.11(-1.01%)
Dec 20, 2018 10.97 11.13 10.66 10.91 2,633,991 -0.12(-1.09%)
Dec 19, 2018 11.51 11.66 11.00 11.03 1,874,010 -0.35(-3.08%)
Dec 18, 2018 11.50 11.52 11.31 11.38 1,284,899 -0.04(-0.35%)
Dec 17, 2018 11.88 11.90 11.32 11.42 2,222,214 -0.54(-4.52%)
Dec 14, 2018 11.97 12.15 11.87 11.96 3,962,100 -0.07(-0.58%)
Dec 13, 2018 12.09 12.23 11.85 12.03 2,154,110 +0.00(+0.00%)
Dec 12, 2018 11.86 12.18 11.75 12.03 2,346,300 +0.36(+3.08%)
Dec 11, 2018 11.87 11.94 11.55 11.67 1,504,151 -0.02(-0.17%)
Dec 10, 2018 11.40 11.82 11.34 11.69 2,430,645 +0.18(+1.56%)
Dec 07, 2018 11.89 12.09 11.46 11.51 1,872,900 -0.27(-2.29%)
Dec 06, 2018 11.64 11.78 11.28 11.78 2,069,894 -0.10(-0.84%)
Dec 04, 2018 12.09 12.21 11.82 11.88 1,705,500 -0.25(-2.06%)
Dec 03, 2018 12.19 12.29 11.97 12.13 1,762,729 +0.25(+2.10%)
Nov 30, 2018 11.81 11.98 11.68 11.88 1,600,000 -0.05(-0.42%)
Nov 29, 2018 12.10 12.16 11.79 11.93 1,494,439 -0.23(-1.89%)
Nov 28, 2018 11.53 12.27 11.47 12.16 3,128,890 +0.61(+5.28%)
Nov 27, 2018 11.72 11.77 11.46 11.55 1,281,186 -0.23(-1.95%)
Nov 26, 2018 11.86 12.01 11.73 11.78 1,617,247 +0.12(+1.03%)
Nov 23, 2018 11.80 11.80 11.50 11.66 916,100 -0.25(-2.10%)
Nov 21, 2018 11.91 11.91 11.91 0 +0.09(+0.76%)
Nov 20, 2018 12.08 12.19 11.79 11.82 2,483,774 -0.42(-3.43%)
Nov 19, 2018 12.24 12.62 12.21 12.24 3,091,633 +0.32(+2.68%)
Nov 16, 2018 11.84 12.06 11.80 11.92 1,454,600 +0.04(+0.34%)
Nov 15, 2018 11.37 11.98 11.35 11.88 2,261,813 +0.53(+4.67%)
Nov 14, 2018 11.76 11.88 11.25 11.35 2,853,500 -0.33(-2.83%)
Nov 13, 2018 11.77 11.93 11.58 11.68 1,902,553 -0.10(-0.85%)
Nov 12, 2018 12.03 12.05 11.77 11.78 1,590,186 -0.19(-1.59%)
Nov 09, 2018 12.01 12.18 11.85 11.97 3,692,600 -0.18(-1.48%)
Nov 08, 2018 12.44 12.55 12.11 12.15 2,177,196 -0.33(-2.64%)
Nov 07, 2018 12.60 12.78 12.40 12.48 3,330,602 -0.02(-0.16%)
Nov 06, 2018 12.09 12.71 12.06 12.50 6,481,826 +0.40(+3.31%)
Nov 05, 2018 11.34 12.22 11.31 12.10 5,464,502 +0.96(+8.62%)
Nov 02, 2018 11.40 11.42 10.76 11.14 2,345,600 +0.08(+0.72%)
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.