Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.290 8.340 8.050 8.070 3,136,200 -0.27(-3.24%)
Jan 30, 2020 8.300 8.350 8.135 8.340 2,823,173 -0.04(-0.48%)
Jan 29, 2020 8.350 8.405 8.290 8.380 1,650,384 +0.03(+0.36%)
Jan 28, 2020 8.250 8.380 8.230 8.350 1,668,709 +0.12(+1.46%)
Jan 27, 2020 8.260 8.310 8.120 8.230 2,917,998 -0.19(-2.26%)
Jan 24, 2020 8.510 8.540 8.310 8.420 1,976,700 -0.12(-1.41%)
Jan 23, 2020 8.550 8.570 8.465 8.540 1,971,178 -0.10(-1.16%)
Jan 22, 2020 8.780 8.790 8.540 8.640 2,829,510 -0.11(-1.26%)
Jan 21, 2020 8.850 8.870 8.650 8.750 2,228,486 -0.13(-1.46%)
Jan 17, 2020 8.980 9.000 8.800 8.880 2,078,800 -0.02(-0.22%)
Jan 16, 2020 8.840 8.970 8.790 8.900 1,954,850 +0.13(+1.48%)
Jan 15, 2020 8.990 9.020 8.770 8.770 2,249,530 -0.22(-2.45%)
Jan 14, 2020 9.110 9.180 8.900 8.990 1,577,583 -0.11(-1.21%)
Jan 13, 2020 8.970 9.100 8.910 9.100 2,014,087 +0.15(+1.68%)
Jan 10, 2020 8.650 9.035 8.650 8.950 3,162,000 +0.34(+3.95%)
Jan 09, 2020 8.900 8.900 8.560 8.610 3,278,492 -0.29(-3.26%)
Jan 08, 2020 9.010 9.120 8.900 8.900 1,207,513 -0.11(-1.22%)
Jan 07, 2020 9.140 9.200 8.950 9.010 1,974,560 -0.19(-2.07%)
Jan 06, 2020 9.100 9.340 9.030 9.200 3,638,892 +0.15(+1.66%)
Jan 03, 2020 8.920 9.060 8.845 9.050 1,945,900 +0.11(+1.23%)
Jan 02, 2020 8.900 8.960 8.850 8.940 1,417,207 +0.04(+0.45%)
Dec 31, 2019 8.890 8.955 8.800 8.900 1,492,700 +0.00(+0.00%)
Dec 30, 2019 8.830 8.970 8.810 8.900 1,880,179 +0.07(+0.79%)
Dec 27, 2019 8.900 8.920 8.811 8.830 1,561,800 -0.09(-1.01%)
Dec 26, 2019 8.900 9.010 8.860 8.920 1,341,038 +0.06(+0.68%)
Dec 24, 2019 8.870 8.940 8.795 8.860 1,061,900 +0.01(+0.11%)
Dec 23, 2019 8.620 8.880 8.620 8.850 3,171,269 +0.21(+2.43%)
Dec 20, 2019 8.750 8.800 8.610 8.640 3,928,200 -0.16(-1.82%)
Dec 19, 2019 8.700 8.850 8.680 8.800 1,692,928 +0.04(+0.46%)
Dec 18, 2019 8.770 8.860 8.650 8.760 2,138,196 +0.03(+0.34%)
Dec 17, 2019 8.980 8.990 8.650 8.730 3,315,216 -0.19(-2.13%)
Dec 16, 2019 9.250 9.420 8.900 8.920 2,200,848 -0.20(-2.19%)
Dec 13, 2019 9.250 9.270 9.035 9.120 1,794,600 -0.15(-1.62%)
Dec 12, 2019 9.130 9.330 9.120 9.270 2,077,378 +0.17(+1.87%)
Dec 11, 2019 9.020 9.260 9.000 9.100 2,351,378 +0.14(+1.56%)
Dec 10, 2019 9.120 9.150 8.850 8.960 2,086,679 -0.16(-1.75%)
Dec 09, 2019 9.710 9.800 9.100 9.120 4,292,738 -0.65(-6.65%)
Dec 06, 2019 9.370 9.830 9.295 9.770 4,164,500 +0.48(+5.17%)
Dec 05, 2019 9.400 9.450 9.160 9.290 1,809,575 -0.06(-0.64%)
Dec 04, 2019 9.240 9.400 9.210 9.350 2,752,379 +0.18(+1.96%)
Dec 03, 2019 9.100 9.200 9.030 9.170 1,313,273 +0.04(+0.44%)
Dec 02, 2019 9.170 9.220 9.030 9.130 1,596,159 -0.12(-1.30%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
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.