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 (%)
Jan 31, 2017 12.66 12.82 12.56 12.75 2,193,853 +0.14(+1.11%)
Jan 30, 2017 12.94 12.96 12.45 12.61 3,851,376 -0.37(-2.85%)
Jan 27, 2017 12.93 13.05 12.79 12.98 2,693,424 +0.01(+0.08%)
Jan 26, 2017 12.85 13.05 12.77 12.97 3,844,042 +0.13(+1.01%)
Jan 25, 2017 13.02 13.32 12.61 12.84 6,476,428 -0.11(-0.85%)
Jan 24, 2017 12.25 12.99 12.21 12.95 5,783,320 +0.87(+7.20%)
Jan 23, 2017 11.78 12.12 11.72 12.08 2,983,574 +0.34(+2.90%)
Jan 20, 2017 11.96 12.28 11.62 11.74 4,186,306 -0.18(-1.51%)
Jan 19, 2017 10.86 11.95 10.84 11.92 7,460,056 +1.07(+9.86%)
Jan 18, 2017 11.89 12.12 10.71 10.85 15,212,762 -2.42(-18.24%)
Jan 17, 2017 13.30 13.36 12.94 13.27 4,758,290 -0.02(-0.15%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.63(+4.98%)
Jan 12, 2017 12.78 13.36 12.50 12.66 8,490,274 +0.23(+1.85%)
Jan 11, 2017 11.99 12.44 11.87 12.43 8,586,123 +0.58(+4.89%)
Jan 10, 2017 10.82 11.93 10.80 11.85 7,319,595 +1.10(+10.23%)
Jan 09, 2017 10.85 10.85 10.63 10.75 2,388,664 -0.02(-0.19%)
Jan 06, 2017 10.99 11.01 10.67 10.77 1,632,558 -0.16(-1.46%)
Jan 05, 2017 10.80 11.25 10.76 10.93 4,701,043 +0.24(+2.25%)
Jan 04, 2017 10.49 10.71 10.46 10.69 2,504,982 +0.29(+2.79%)
Jan 03, 2017 10.50 10.56 10.23 10.40 2,431,224 -0.07(-0.67%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.14(+1.36%)
Dec 29, 2016 10.20 10.42 10.12 10.33 1,897,419 +0.09(+0.88%)
Dec 28, 2016 10.42 10.54 10.17 10.24 3,400,048 -0.29(-2.75%)
Dec 27, 2016 10.57 10.66 10.41 10.53 2,243,499 +0.02(+0.19%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.09(-0.85%)
Dec 22, 2016 10.45 10.65 10.29 10.60 5,598,268 +0.12(+1.15%)
Dec 21, 2016 10.70 10.72 10.48 10.48 1,739,933 -0.24(-2.24%)
Dec 20, 2016 10.58 10.89 10.55 10.72 3,192,083 +0.13(+1.23%)
Dec 19, 2016 10.79 10.85 10.54 10.59 3,331,523 -0.20(-1.85%)
Dec 16, 2016 10.34 10.89 10.33 10.79 6,161,275 +0.44(+4.25%)
Dec 15, 2016 9.980 10.38 9.960 10.35 3,003,003 +0.28(+2.78%)
Dec 14, 2016 10.41 10.48 10.06 10.07 3,100,548 -0.38(-3.64%)
Dec 13, 2016 10.45 10.52 10.21 10.45 2,523,513 +0.09(+0.87%)
Dec 12, 2016 10.71 10.73 10.35 10.36 2,249,264 -0.23(-2.17%)
Dec 09, 2016 10.70 10.77 10.53 10.59 2,922,306 +0.15(+1.44%)
Dec 08, 2016 10.38 10.57 10.32 10.44 3,698,834 +0.19(+1.85%)
Dec 07, 2016 10.00 10.37 9.950 10.25 4,013,377 +0.32(+3.22%)
Dec 06, 2016 9.720 9.990 9.687 9.930 2,658,513 +0.17(+1.74%)
Dec 05, 2016 9.470 9.800 9.460 9.760 2,553,562 +0.34(+3.61%)
Dec 02, 2016 9.470 9.550 9.360 9.420 1,458,700 -0.07(-0.74%)
Dec 01, 2016 9.290 9.745 9.290 9.490 3,238,702 +0.30(+3.26%)
Nov 30, 2016 9.200 9.275 9.110 9.190 2,308,508 +0.12(+1.32%)
Nov 29, 2016 9.220 9.290 9.070 9.070 2,179,567 -0.24(-2.58%)
Nov 28, 2016 9.290 9.380 9.170 9.310 2,138,806 +0.05(+0.54%)
Nov 25, 2016 9.320 9.330 9.160 9.260 1,250,829 +0.04(+0.43%)
Nov 23, 2016 9.220 9.220 9.220 0 -0.04(-0.43%)
Nov 22, 2016 9.150 9.290 9.060 9.260 2,620,986 +0.08(+0.87%)
Nov 21, 2016 9.320 9.425 9.130 9.180 2,238,104 +0.10(+1.10%)
Nov 18, 2016 9.330 9.330 9.045 9.080 1,624,248 -0.16(-1.73%)
Nov 17, 2016 9.290 9.290 9.160 9.240 1,803,305 +0.04(+0.43%)
Nov 16, 2016 8.920 9.300 8.900 9.200 3,551,213 +0.23(+2.56%)
Nov 15, 2016 8.860 9.049 8.710 8.970 2,759,098 +0.10(+1.13%)
Nov 14, 2016 8.750 8.880 8.700 8.870 2,631,388 +0.16(+1.84%)
Nov 11, 2016 8.990 9.010 8.600 8.710 3,615,840 -0.23(-2.57%)
Nov 10, 2016 8.640 9.100 8.590 8.940 5,074,702 +0.40(+4.68%)
Nov 09, 2016 8.410 8.600 8.350 8.540 5,296,301 +0.06(+0.71%)
Nov 08, 2016 8.320 8.625 8.230 8.480 4,310,593 +0.23(+2.79%)
Nov 07, 2016 8.390 8.500 8.240 8.250 2,536,362 +0.01(+0.12%)
Nov 04, 2016 8.160 8.580 8.120 8.240 4,049,777 +0.01(+0.12%)
Nov 03, 2016 8.340 8.340 7.970 8.230 5,495,990 -0.11(-1.32%)
Nov 02, 2016 7.680 8.350 7.600 8.340 6,947,371 +0.88(+11.80%)
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.