Cameco Corporation (NY: CCJ )

15.66 USD -0.75 (-4.57%)
Official Closing Price Updated: 6:38 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 10.83 11.10 10.82 11.06 3,204,583 +0.34(+3.17%)
Oct 31, 2018 10.56 10.99 10.50 10.72 2,807,516 +0.25(+2.39%)
Oct 30, 2018 10.31 10.48 10.19 10.47 1,824,373 +0.06(+0.58%)
Oct 29, 2018 10.72 10.87 10.30 10.41 1,740,519 -0.20(-1.89%)
Oct 26, 2018 10.71 10.89 10.37 10.61 3,173,700 -0.39(-3.55%)
Oct 25, 2018 10.96 11.02 10.79 11.00 1,609,390 +0.10(+0.92%)
Oct 24, 2018 11.11 11.21 10.89 10.90 2,049,933 -0.28(-2.50%)
Oct 23, 2018 11.26 11.26 11.02 11.18 1,632,281 -0.30(-2.61%)
Oct 22, 2018 11.50 11.58 11.35 11.48 1,011,220 -0.01(-0.09%)
Oct 19, 2018 11.49 11.72 11.40 11.49 1,596,700 -0.07(-0.61%)
Oct 18, 2018 11.75 11.86 11.55 11.56 950,055 -0.28(-2.36%)
Oct 17, 2018 11.73 11.88 11.69 11.84 1,090,864 +0.05(+0.42%)
Oct 16, 2018 11.57 11.95 11.56 11.79 1,515,947 +0.22(+1.90%)
Oct 15, 2018 11.56 11.64 11.36 11.57 3,139,377 +0.07(+0.61%)
Oct 12, 2018 11.74 11.75 11.45 11.50 3,325,600 -0.10(-0.86%)
Oct 11, 2018 11.54 11.82 11.29 11.60 4,402,110 -0.10(-0.85%)
Oct 10, 2018 11.97 12.07 11.68 11.70 2,480,837 -0.39(-3.23%)
Oct 09, 2018 12.03 12.21 11.85 12.09 1,333,185 +0.05(+0.42%)
Oct 08, 2018 12.02 12.06 11.76 12.04 1,236,614 -0.04(-0.33%)
Oct 05, 2018 12.12 12.38 12.07 12.08 3,517,100 -0.15(-1.23%)
Oct 04, 2018 11.67 12.34 11.60 12.23 6,092,516 +0.58(+4.98%)
Oct 03, 2018 11.42 11.89 11.39 11.65 3,602,613 +0.21(+1.84%)
Oct 02, 2018 11.24 11.45 11.17 11.44 2,467,096 +0.20(+1.78%)
Oct 01, 2018 11.49 11.57 11.22 11.24 2,166,383 -0.16(-1.40%)
Sep 28, 2018 11.34 11.60 11.28 11.40 5,019,200 +0.06(+0.53%)
Sep 27, 2018 11.47 11.96 11.02 11.34 14,884,883 +1.51(+15.36%)
Sep 26, 2018 9.860 9.985 9.480 9.830 3,422,031 +0.02(+0.20%)
Sep 25, 2018 9.910 9.963 9.790 9.810 817,873 -0.04(-0.41%)
Sep 24, 2018 9.960 9.970 9.790 9.850 1,319,737 -0.07(-0.71%)
Sep 21, 2018 10.01 10.10 9.880 9.920 1,263,000 -0.06(-0.60%)
Sep 20, 2018 9.740 10.04 9.690 9.980 1,928,099 +0.30(+3.10%)
Sep 19, 2018 9.700 9.780 9.652 9.680 1,714,381 +0.00(+0.00%)
Sep 18, 2018 9.720 9.730 9.590 9.680 1,438,550 +0.04(+0.41%)
Sep 17, 2018 9.680 9.910 9.620 9.640 1,753,559 -0.03(-0.31%)
Sep 14, 2018 9.640 9.770 9.600 9.670 1,027,300 +0.00(+0.00%)
Sep 13, 2018 9.700 9.775 9.580 9.670 1,043,104 -0.02(-0.21%)
Sep 12, 2018 9.500 9.710 9.485 9.690 1,628,492 +0.20(+2.11%)
Sep 11, 2018 9.400 9.630 9.385 9.490 1,871,446 +0.07(+0.74%)
Sep 10, 2018 9.750 9.805 9.390 9.420 2,142,052 -0.30(-3.09%)
Sep 07, 2018 9.680 9.755 9.390 9.720 1,996,900 -0.04(-0.41%)
Sep 06, 2018 9.970 10.09 9.700 9.760 1,684,779 -0.21(-2.11%)
Sep 05, 2018 10.07 10.07 9.690 9.970 3,478,172 -0.14(-1.38%)
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.