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 (%)
Oct 31, 2017 8.060 8.180 8.000 8.140 2,249,920 +0.07(+0.87%)
Oct 30, 2017 8.270 8.300 8.015 8.070 2,688,325 -0.23(-2.77%)
Oct 27, 2017 8.410 8.410 7.680 8.300 7,127,607 -0.54(-6.11%)
Oct 26, 2017 8.910 8.910 8.790 8.840 2,121,301 -0.06(-0.67%)
Oct 25, 2017 8.960 8.970 8.820 8.900 1,453,288 +0.01(+0.11%)
Oct 24, 2017 8.900 8.940 8.820 8.890 1,186,102 -0.01(-0.11%)
Oct 23, 2017 9.030 9.070 8.900 8.900 1,170,668 -0.11(-1.22%)
Oct 20, 2017 9.000 9.050 8.950 9.010 906,456 -0.02(-0.22%)
Oct 19, 2017 9.060 9.110 8.950 9.030 1,069,369 -0.08(-0.88%)
Oct 18, 2017 9.110 9.190 9.072 9.110 1,115,493 +0.02(+0.22%)
Oct 17, 2017 9.110 9.200 9.065 9.090 1,111,145 -0.04(-0.44%)
Oct 16, 2017 9.170 9.255 9.100 9.130 1,508,050 -0.02(-0.22%)
Oct 13, 2017 9.040 9.200 8.950 9.150 1,716,473 +0.15(+1.67%)
Oct 12, 2017 9.110 9.120 8.990 9.000 2,148,895 -0.13(-1.42%)
Oct 11, 2017 9.210 9.280 9.070 9.130 1,279,927 -0.06(-0.65%)
Oct 10, 2017 9.290 9.360 9.190 9.190 1,434,888 +0.00(+0.00%)
Oct 09, 2017 9.350 9.350 9.170 9.190 930,913 -0.13(-1.39%)
Oct 06, 2017 9.370 9.370 9.214 9.320 1,378,402 -0.09(-0.96%)
Oct 05, 2017 9.190 9.440 9.150 9.410 2,323,592 +0.22(+2.39%)
Oct 04, 2017 8.850 9.230 8.850 9.190 4,734,891 +0.37(+4.20%)
Oct 03, 2017 9.610 9.620 8.760 8.820 13,460,192 -0.89(-9.17%)
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.