Cameco Corporation (NY: CCJ )

9.740 USD -0.060 (-0.61%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 9.900 9.930 9.610 9.740 1,084,187 -0.06(-0.61%)
Oct 22, 2020 9.680 9.860 9.620 9.800 1,836,732 +0.14(+1.45%)
Oct 21, 2020 9.640 9.830 9.600 9.660 1,201,100 +0.02(+0.21%)
Oct 20, 2020 9.450 9.670 9.430 9.640 1,527,524 +0.26(+2.77%)
Oct 19, 2020 9.300 9.575 9.280 9.380 1,149,442 +0.12(+1.30%)
Oct 16, 2020 9.380 9.410 9.250 9.260 1,294,000 -0.09(-0.96%)
Oct 15, 2020 9.350 9.440 9.240 9.350 1,424,168 -0.15(-1.58%)
Oct 14, 2020 9.450 9.635 9.380 9.500 1,519,942 +0.06(+0.64%)
Oct 13, 2020 9.640 9.710 9.400 9.440 1,676,781 -0.19(-1.97%)
Oct 12, 2020 9.760 9.780 9.480 9.630 1,148,563 -0.10(-1.03%)
Oct 09, 2020 9.700 9.770 9.590 9.730 1,938,900 +0.04(+0.41%)
Oct 08, 2020 9.820 9.830 9.660 9.690 1,404,286 -0.07(-0.72%)
Oct 07, 2020 9.720 9.800 9.530 9.760 1,893,680 +0.15(+1.56%)
Oct 06, 2020 9.900 9.930 9.610 9.610 2,154,940 -0.28(-2.83%)
Oct 05, 2020 9.800 9.960 9.780 9.890 1,186,710 +0.14(+1.44%)
Oct 02, 2020 9.740 9.820 9.540 9.750 3,822,900 -0.10(-1.02%)
Oct 01, 2020 10.10 10.12 9.810 9.850 2,054,441 -0.25(-2.48%)
Sep 30, 2020 10.19 10.30 10.06 10.10 1,284,130 -0.08(-0.79%)
Sep 29, 2020 10.09 10.23 10.04 10.18 1,409,192 +0.07(+0.69%)
Sep 28, 2020 10.07 10.17 9.990 10.11 1,464,501 +0.08(+0.80%)
Sep 25, 2020 10.01 10.09 9.910 10.03 1,566,500 -0.04(-0.40%)
Sep 24, 2020 10.04 10.22 9.940 10.07 3,206,773 -0.04(-0.40%)
Sep 23, 2020 10.65 10.66 10.09 10.11 1,932,809 -0.54(-5.07%)
Sep 22, 2020 10.50 10.69 10.47 10.65 1,506,624 +0.20(+1.91%)
Sep 21, 2020 10.30 10.57 10.19 10.45 2,020,875 -0.03(-0.29%)
Sep 18, 2020 10.88 10.88 10.43 10.48 3,156,200 -0.38(-3.50%)
Sep 17, 2020 11.03 11.07 10.83 10.86 1,579,251 -0.28(-2.51%)
Sep 16, 2020 11.37 11.37 11.07 11.14 1,569,415 -0.04(-0.36%)
Sep 15, 2020 11.44 11.53 11.12 11.18 1,545,404 -0.10(-0.89%)
Sep 14, 2020 11.05 11.35 11.00 11.28 2,030,138 +0.34(+3.11%)
Sep 11, 2020 10.73 11.05 10.71 10.94 1,559,300 +0.24(+2.24%)
Sep 10, 2020 10.93 11.00 10.68 10.70 1,411,387 -0.19(-1.74%)
Sep 09, 2020 10.74 10.96 10.70 10.89 1,573,329 +0.34(+3.22%)
Sep 08, 2020 10.46 10.85 10.40 10.55 1,536,678 -0.32(-2.94%)
Sep 04, 2020 10.89 11.03 10.72 10.87 1,809,000 -0.01(-0.09%)
Sep 03, 2020 11.25 11.40 10.84 10.88 2,613,654 -0.40(-3.55%)
Sep 02, 2020 11.53 11.59 11.20 11.28 1,820,390 -0.27(-2.34%)
Sep 01, 2020 11.63 11.69 11.37 11.55 1,532,468 -0.02(-0.17%)
Aug 31, 2020 11.66 11.77 11.56 11.57 1,964,039 -0.12(-1.03%)
Aug 28, 2020 11.50 11.80 11.38 11.69 2,825,200 +0.36(+3.18%)
Aug 27, 2020 11.15 11.42 11.08 11.33 2,251,631 +0.18(+1.61%)
Aug 26, 2020 11.10 11.17 10.87 11.15 1,845,815 +0.08(+0.72%)
Aug 25, 2020 10.66 11.21 10.66 11.07 3,401,818 +0.43(+4.04%)
Aug 24, 2020 10.57 10.70 10.50 10.64 1,268,602 +0.09(+0.85%)
Aug 21, 2020 11.03 11.18 10.51 10.55 2,730,100 -0.41(-3.74%)
Aug 20, 2020 10.60 10.99 10.55 10.96 2,255,547 +0.36(+3.40%)
Aug 19, 2020 10.43 10.70 10.43 10.60 1,642,281 +0.21(+2.02%)
Aug 18, 2020 10.45 10.46 10.30 10.39 1,463,745 +0.00(+0.00%)
Aug 17, 2020 10.51 10.54 10.31 10.39 1,854,103 -0.04(-0.38%)
Aug 14, 2020 10.47 10.49 10.35 10.43 998,800 -0.04(-0.38%)
Aug 13, 2020 10.46 10.62 10.41 10.47 1,203,419 +0.01(+0.10%)
Aug 12, 2020 10.32 10.59 10.31 10.46 1,836,481 +0.31(+3.05%)
Aug 11, 2020 10.35 10.47 10.13 10.15 1,963,642 -0.18(-1.74%)
Aug 10, 2020 10.39 10.48 10.24 10.33 1,277,800 -0.04(-0.39%)
Aug 07, 2020 10.28 10.41 10.19 10.37 1,745,900 +0.06(+0.58%)
Aug 06, 2020 10.43 10.46 10.22 10.31 2,355,774 -0.08(-0.77%)
Aug 05, 2020 10.52 10.68 10.28 10.39 3,268,576 -0.06(-0.57%)
Aug 04, 2020 10.23 10.47 10.15 10.45 2,875,794 +0.22(+2.15%)
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.