Cameco Corporation (NY: CCJ )

12.96 USD -0.88 (-6.36%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.160 9.170 8.810 8.820 1,391,248 -0.27(-2.97%)
Feb 27, 2018 9.310 9.420 9.090 9.090 1,316,635 -0.21(-2.26%)
Feb 26, 2018 9.240 9.340 9.165 9.300 897,466 +0.11(+1.20%)
Feb 23, 2018 9.100 9.210 9.040 9.190 929,946 +0.16(+1.77%)
Feb 22, 2018 9.000 9.030 1,224,790 +0.00(+0.00%)
Feb 21, 2018 9.050 9.190 8.980 9.030 1,316,347 -0.06(-0.66%)
Feb 20, 2018 9.150 9.220 9.030 9.090 1,076,100 -0.14(-1.52%)
Feb 16, 2018 9.230 9.230 9.230 0 -0.12(-1.28%)
Feb 15, 2018 9.300 9.350 9.095 9.350 2,846,504 +0.04(+0.43%)
Feb 14, 2018 8.930 9.340 8.910 9.310 2,617,132 +0.29(+3.22%)
Feb 13, 2018 8.740 9.030 8.560 9.020 3,072,073 +0.24(+2.73%)
Feb 12, 2018 8.540 8.815 8.340 8.780 3,213,948 +0.25(+2.93%)
Feb 09, 2018 9.030 9.330 8.340 8.530 5,079,367 -0.40(-4.48%)
Feb 08, 2018 9.200 9.350 9.010 8.930 3,853,250 -0.31(-3.35%)
Feb 07, 2018 9.190 9.280 9.150 9.240 2,425,803 -0.02(-0.22%)
Feb 06, 2018 8.760 9.300 8.750 9.260 2,560,420 +0.37(+4.16%)
Feb 05, 2018 9.070 9.150 8.810 8.890 1,812,956 -0.22(-2.41%)
Feb 02, 2018 9.270 9.300 9.080 9.110 3,094,029 -0.31(-3.29%)
Feb 01, 2018 9.200 9.430 9.140 9.420 2,028,168 +0.22(+2.39%)
Jan 31, 2018 9.140 9.245 8.980 9.200 1,835,422 +0.14(+1.55%)
Jan 30, 2018 9.030 9.120 9.000 9.060 2,375,254 -0.03(-0.33%)
Jan 29, 2018 9.230 9.280 9.080 9.090 2,188,004 -0.14(-1.52%)
Jan 26, 2018 9.520 9.520 9.190 9.230 2,275,834 -0.26(-2.74%)
Jan 25, 2018 9.800 9.800 9.450 9.490 1,074,525 -0.19(-1.96%)
Jan 24, 2018 9.720 9.860 9.550 9.680 1,350,410 +0.02(+0.21%)
Jan 23, 2018 9.630 9.680 9.460 9.660 2,490,499 +0.02(+0.21%)
Jan 22, 2018 9.630 9.680 9.470 9.640 3,212,564 +0.02(+0.21%)
Jan 19, 2018 9.650 9.700 9.500 9.620 2,173,114 -0.03(-0.31%)
Jan 18, 2018 9.650 9.720 9.560 9.650 1,514,811 -0.07(-0.72%)
Jan 17, 2018 9.630 9.810 9.597 9.720 3,291,566 +0.17(+1.78%)
Jan 16, 2018 9.890 9.890 9.470 9.550 2,469,742 -0.31(-3.14%)
Jan 12, 2018 9.860 9.860 9.860 0 +0.06(+0.61%)
Jan 11, 2018 9.570 9.870 9.520 9.800 2,216,718 +0.27(+2.83%)
Jan 10, 2018 9.330 9.670 9.300 9.530 4,254,759 +0.17(+1.82%)
Jan 09, 2018 9.570 9.579 9.280 9.360 3,492,901 -0.20(-2.09%)
Jan 08, 2018 9.780 9.830 9.540 9.560 1,972,609 -0.23(-2.35%)
Jan 05, 2018 9.860 9.880 9.710 9.790 1,128,433 +0.01(+0.10%)
Jan 04, 2018 9.740 9.820 9.600 9.780 1,419,745 +0.10(+1.03%)
Jan 03, 2018 9.720 9.780 9.380 9.680 2,688,710 -0.01(-0.10%)
Jan 02, 2018 9.290 9.710 9.230 9.690 2,598,930 +0.46(+4.98%)
Dec 29, 2017 9.230 9.230 9.230 0 -0.14(-1.49%)
Dec 28, 2017 9.260 9.380 9.150 9.370 2,437,430 +0.07(+0.75%)
Dec 27, 2017 9.440 9.470 9.215 9.300 2,517,847 -0.06(-0.64%)
Dec 26, 2017 9.420 9.460 9.240 9.360 1,617,614 -0.06(-0.64%)
Dec 22, 2017 9.770 9.800 9.403 9.420 4,167,018 -0.43(-4.37%)
Dec 21, 2017 10.01 10.07 9.835 9.850 1,806,296 -0.14(-1.40%)
Dec 20, 2017 10.25 10.25 9.840 9.990 2,602,064 -0.23(-2.25%)
Dec 19, 2017 10.36 10.38 10.14 10.22 1,241,503 -0.16(-1.54%)
Dec 18, 2017 10.09 10.41 10.09 10.38 1,784,200 +0.29(+2.87%)
Dec 15, 2017 10.36 10.41 10.07 10.09 1,859,387 -0.23(-2.23%)
Dec 14, 2017 10.38 10.51 10.29 10.32 1,321,257 -0.07(-0.67%)
Dec 13, 2017 10.54 10.57 10.39 10.39 1,058,527 -0.07(-0.67%)
Dec 12, 2017 10.60 10.67 10.42 10.46 1,706,795 -0.11(-1.04%)
Dec 11, 2017 10.39 10.65 10.36 10.57 1,892,575 +0.20(+1.93%)
Dec 08, 2017 10.43 10.52 10.32 10.37 1,462,178 -0.04(-0.38%)
Dec 07, 2017 10.30 10.47 10.23 10.41 1,447,411 +0.11(+1.07%)
Dec 06, 2017 10.60 10.77 10.25 10.30 1,944,030 -0.32(-3.01%)
Dec 05, 2017 10.65 10.90 10.35 10.62 3,508,999 -0.09(-0.84%)
Dec 04, 2017 9.870 10.70 9.830 10.71 10,864,007 +1.23(+12.97%)
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.