Cameco Corporation (NY: CCJ )

10.29 USD +0.37 (+3.73%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.110 9.110 8.810 8.930 3,676,226 -0.19(-2.08%)
Oct 30, 2019 9.100 9.340 8.980 9.120 3,842,007 +0.02(+0.22%)
Oct 29, 2019 9.100 9.180 8.940 9.100 2,901,429 -0.02(-0.22%)
Oct 28, 2019 9.200 9.260 9.100 9.120 1,887,623 -0.01(-0.11%)
Oct 25, 2019 9.090 9.250 9.090 9.130 2,102,200 +0.03(+0.33%)
Oct 24, 2019 9.250 9.330 9.050 9.100 2,360,634 -0.22(-2.36%)
Oct 23, 2019 9.170 9.360 9.150 9.320 2,692,932 +0.21(+2.31%)
Oct 22, 2019 9.230 9.320 9.100 9.110 2,765,711 -0.09(-0.98%)
Oct 21, 2019 9.280 9.350 9.170 9.200 1,591,076 +0.01(+0.11%)
Oct 18, 2019 9.080 9.280 9.020 9.190 1,422,400 +0.12(+1.32%)
Oct 17, 2019 9.410 9.460 9.060 9.070 1,753,543 -0.22(-2.37%)
Oct 16, 2019 9.290 9.340 9.200 9.290 1,444,160 +0.02(+0.22%)
Oct 15, 2019 9.360 9.480 9.260 9.270 1,533,308 -0.02(-0.22%)
Oct 14, 2019 9.280 9.360 9.181 9.290 1,628,507 -0.09(-0.96%)
Oct 11, 2019 9.650 9.720 9.355 9.380 1,796,500 -0.18(-1.88%)
Oct 10, 2019 9.310 9.650 9.280 9.560 3,465,609 +0.32(+3.46%)
Oct 09, 2019 9.330 9.340 9.200 9.240 1,606,473 -0.05(-0.54%)
Oct 08, 2019 9.330 9.350 9.130 9.290 1,427,814 -0.09(-0.96%)
Oct 07, 2019 9.350 9.460 9.240 9.380 1,518,391 +0.04(+0.43%)
Oct 04, 2019 9.330 9.460 9.300 9.340 1,434,200 -0.01(-0.11%)
Oct 03, 2019 9.250 9.415 9.230 9.350 1,582,195 +0.06(+0.65%)
Oct 02, 2019 9.170 9.320 9.090 9.290 2,066,519 +0.05(+0.54%)
Oct 01, 2019 9.430 9.540 9.110 9.240 2,580,477 -0.26(-2.74%)
Sep 30, 2019 9.540 9.602 9.430 9.500 1,640,845 -0.09(-0.94%)
Sep 27, 2019 9.590 9.650 9.515 9.590 1,153,800 -0.06(-0.62%)
Sep 26, 2019 9.720 9.720 9.560 9.650 2,537,600 -0.10(-1.03%)
Sep 25, 2019 9.460 9.780 9.450 9.750 3,058,371 +0.20(+2.09%)
Sep 24, 2019 9.510 9.560 9.374 9.550 1,853,361 +0.02(+0.21%)
Sep 23, 2019 9.310 9.540 9.310 9.530 1,337,272 +0.18(+1.93%)
Sep 20, 2019 9.280 9.400 9.210 9.350 1,665,400 +0.08(+0.86%)
Sep 19, 2019 9.430 9.450 9.260 9.270 2,853,891 -0.12(-1.28%)
Sep 18, 2019 9.550 9.620 9.320 9.390 1,989,492 -0.23(-2.39%)
Sep 17, 2019 9.480 9.700 9.470 9.620 1,394,041 +0.03(+0.31%)
Sep 16, 2019 9.790 9.810 9.510 9.590 2,310,035 -0.10(-1.03%)
Sep 13, 2019 9.610 9.720 9.470 9.690 2,003,500 +0.12(+1.25%)
Sep 12, 2019 9.350 9.600 9.310 9.570 3,148,834 +0.15(+1.59%)
Sep 11, 2019 9.160 9.480 9.130 9.420 3,874,382 +0.30(+3.29%)
Sep 10, 2019 9.120 9.230 9.075 9.120 2,243,919 +0.02(+0.22%)
Sep 09, 2019 9.060 9.120 8.945 9.100 2,222,970 +0.07(+0.78%)
Sep 06, 2019 8.940 9.170 8.810 9.030 3,553,800 +0.03(+0.33%)
Sep 05, 2019 8.960 9.170 8.860 9.000 2,247,949 +0.15(+1.69%)
Sep 04, 2019 8.840 8.966 8.800 8.850 1,159,767 +0.13(+1.49%)
Sep 03, 2019 8.650 8.810 8.630 8.720 1,264,612 -0.05(-0.57%)
Aug 30, 2019 8.690 8.805 8.630 8.770 1,487,800 +0.18(+2.10%)
Aug 29, 2019 8.650 8.710 8.570 8.590 1,260,613 +0.03(+0.35%)
Aug 28, 2019 8.480 8.640 8.325 8.560 1,772,577 +0.15(+1.78%)
Aug 27, 2019 8.480 8.540 8.300 8.410 1,451,825 -0.05(-0.59%)
Aug 26, 2019 8.450 8.510 8.390 8.460 1,322,831 +0.04(+0.48%)
Aug 23, 2019 8.780 8.780 8.410 8.420 2,641,800 -0.37(-4.21%)
Aug 22, 2019 8.970 9.050 8.750 8.790 3,483,643 -0.19(-2.12%)
Aug 21, 2019 8.800 8.980 8.760 8.980 2,658,825 +0.24(+2.75%)
Aug 20, 2019 8.710 8.772 8.558 8.740 3,732,618 +0.12(+1.39%)
Aug 19, 2019 8.310 8.630 8.310 8.620 3,029,112 +0.38(+4.61%)
Aug 16, 2019 8.200 8.290 8.030 8.240 2,297,200 +0.11(+1.35%)
Aug 15, 2019 8.180 8.240 8.055 8.130 2,444,570 -0.03(-0.37%)
Aug 14, 2019 8.350 8.430 8.100 8.160 2,211,527 -0.31(-3.66%)
Aug 13, 2019 8.550 8.560 8.350 8.470 1,767,658 -0.12(-1.40%)
Aug 12, 2019 8.610 8.620 8.390 8.590 1,804,123 -0.02(-0.23%)
Aug 09, 2019 8.780 8.860 8.540 8.610 2,544,200 -0.19(-2.16%)
Aug 08, 2019 8.730 8.840 8.646 8.800 1,504,373 +0.08(+0.92%)
Aug 07, 2019 8.650 8.730 8.540 8.720 2,972,302 -0.06(-0.68%)
Aug 06, 2019 8.690 8.830 8.550 8.780 3,475,352 +0.11(+1.27%)
Aug 05, 2019 8.790 8.800 8.520 8.670 2,962,961 -0.21(-2.36%)
Aug 02, 2019 8.920 9.020 8.790 8.880 2,714,800 -0.11(-1.22%)
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.