Cameco Corporation (NY: CCJ )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.56 10.90 10.50 10.87 2,213,400 +0.32(+3.03%)
May 28, 2020 10.65 10.73 10.44 10.55 1,609,290 -0.09(-0.85%)
May 27, 2020 10.39 10.66 10.15 10.64 2,786,733 +0.35(+3.40%)
May 26, 2020 10.10 10.29 10.05 10.29 2,199,507 +0.34(+3.42%)
May 22, 2020 9.780 9.975 9.740 9.950 1,245,000 +0.08(+0.81%)
May 21, 2020 10.13 10.16 9.785 9.870 1,399,558 -0.20(-1.99%)
May 20, 2020 9.970 10.10 9.830 10.07 2,947,415 +0.28(+2.86%)
May 19, 2020 9.800 9.980 9.710 9.790 3,364,841 -0.01(-0.10%)
May 18, 2020 10.15 10.20 9.780 9.800 2,920,053 -0.04(-0.41%)
May 15, 2020 10.00 10.06 9.790 9.840 3,430,700 +0.05(+0.51%)
May 14, 2020 10.10 10.12 9.740 9.790 5,014,916 -0.47(-4.58%)
May 13, 2020 10.73 10.78 10.17 10.26 3,292,844 -0.39(-3.66%)
May 12, 2020 10.65 10.88 10.62 10.65 3,560,646 -0.02(-0.19%)
May 11, 2020 10.66 10.86 10.61 10.67 2,448,408 -0.07(-0.65%)
May 08, 2020 10.80 10.86 10.61 10.74 2,915,900 +0.15(+1.42%)
May 07, 2020 10.76 10.92 10.55 10.59 3,148,063 -0.03(-0.28%)
May 06, 2020 10.99 11.05 10.61 10.62 2,675,368 -0.34(-3.10%)
May 05, 2020 10.95 11.26 10.90 10.96 3,952,989 +0.08(+0.74%)
May 04, 2020 10.40 11.05 10.36 10.88 6,133,862 +0.59(+5.73%)
May 01, 2020 9.810 10.35 9.660 10.29 3,776,200 +0.33(+3.31%)
Apr 30, 2020 10.01 10.27 9.900 9.960 2,649,072 -0.18(-1.78%)
Apr 29, 2020 10.27 10.41 10.09 10.14 3,028,556 -0.03(-0.29%)
Apr 28, 2020 10.11 10.41 9.850 10.17 2,568,133 +0.15(+1.50%)
Apr 27, 2020 10.21 10.27 10.01 10.02 3,187,883 -0.16(-1.57%)
Apr 24, 2020 9.970 10.34 9.950 10.18 5,401,300 +0.35(+3.56%)
Apr 23, 2020 9.650 10.06 9.520 9.830 8,223,418 +0.29(+3.04%)
Apr 22, 2020 9.570 9.690 9.390 9.540 3,947,796 +0.11(+1.17%)
Apr 21, 2020 9.550 9.665 9.420 9.430 2,398,476 -0.28(-2.88%)
Apr 20, 2020 9.740 9.900 9.588 9.710 3,916,932 -0.03(-0.31%)
Apr 17, 2020 9.690 9.840 9.440 9.740 5,461,100 +0.05(+0.52%)
Apr 16, 2020 9.540 9.850 9.480 9.690 4,255,293 +0.27(+2.87%)
Apr 15, 2020 8.960 9.490 8.880 9.420 3,202,006 +0.17(+1.84%)
Apr 14, 2020 9.300 9.575 9.060 9.250 3,538,367 +0.02(+0.22%)
Apr 13, 2020 9.190 9.350 9.100 9.230 3,369,096 -0.04(-0.43%)
Apr 09, 2020 9.090 9.380 9.000 9.270 2,990,900 +0.27(+3.00%)
Apr 08, 2020 9.050 9.215 8.605 9.000 4,222,638 -0.02(-0.22%)
Apr 07, 2020 9.040 9.540 8.900 9.020 6,336,789 +0.12(+1.35%)
Apr 06, 2020 8.400 8.920 8.355 8.900 5,311,314 +0.35(+4.09%)
Apr 03, 2020 8.000 8.560 7.800 8.550 7,212,700 +0.51(+6.34%)
Apr 02, 2020 7.880 8.250 7.550 8.040 4,377,339 +0.29(+3.74%)
Apr 01, 2020 7.540 7.920 7.360 7.750 3,610,801 +0.11(+1.44%)
Mar 31, 2020 7.480 7.870 7.200 7.640 3,925,966 +0.26(+3.52%)
Mar 30, 2020 6.950 7.410 6.720 7.380 5,184,028 +0.46(+6.65%)
Mar 27, 2020 6.430 6.970 6.350 6.920 11,271,500 +0.28(+4.22%)
Mar 26, 2020 6.460 6.660 6.070 6.640 10,254,559 +0.21(+3.27%)
Mar 25, 2020 6.780 6.780 6.250 6.430 5,953,808 -0.27(-4.03%)
Mar 24, 2020 6.660 6.760 6.140 6.700 3,839,204 +0.49(+7.89%)
Mar 23, 2020 6.210 6.470 6.130 6.210 2,347,389 -0.09(-1.43%)
Mar 20, 2020 6.140 6.480 6.100 6.300 3,532,700 +0.26(+4.30%)
Mar 19, 2020 5.570 6.090 5.360 6.040 2,604,703 +0.54(+9.82%)
Mar 18, 2020 6.090 6.370 5.301 5.500 3,597,638 -1.05(-16.03%)
Mar 17, 2020 6.310 6.570 6.100 6.550 2,726,855 +0.30(+4.80%)
Mar 16, 2020 6.010 6.350 5.820 6.250 3,334,890 -0.48(-7.13%)
Mar 13, 2020 6.710 6.790 6.370 6.730 3,651,400 +0.29(+4.50%)
Mar 12, 2020 6.500 6.680 6.000 6.440 3,574,188 -0.58(-8.26%)
Mar 11, 2020 7.300 7.300 6.810 7.020 3,079,220 -0.41(-5.52%)
Mar 10, 2020 7.470 7.500 6.905 7.430 3,185,177 +0.27(+3.77%)
Mar 09, 2020 7.900 7.930 7.130 7.160 3,910,193 -1.32(-15.57%)
Mar 06, 2020 8.610 8.620 8.350 8.480 2,790,300 -0.32(-3.64%)
Mar 05, 2020 8.540 8.840 8.490 8.800 2,273,433 +0.10(+1.15%)
Mar 04, 2020 8.800 8.870 8.670 8.700 3,021,708 +0.03(+0.35%)
Mar 03, 2020 8.620 8.870 8.390 8.670 3,224,130 +0.06(+0.70%)
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.