Cameco Corporation (NY: CCJ )

16.01 USD +0.35 (+2.23%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 9.150 9.190 8.920 8.990 2,674,779 -0.20(-2.18%)
Jul 31, 2019 9.150 9.310 9.080 9.190 2,239,074 +0.00(+0.00%)
Jul 30, 2019 9.030 9.205 9.020 9.190 1,645,573 +0.07(+0.77%)
Jul 29, 2019 9.280 9.285 9.010 9.120 2,641,649 -0.10(-1.08%)
Jul 26, 2019 9.200 9.310 8.985 9.220 4,494,800 +0.03(+0.33%)
Jul 25, 2019 9.940 9.960 9.100 9.190 7,090,763 -0.74(-7.45%)
Jul 24, 2019 10.01 10.12 9.930 9.930 2,531,367 -0.13(-1.29%)
Jul 23, 2019 10.29 10.31 10.03 10.06 2,577,500 -0.27(-2.61%)
Jul 22, 2019 10.21 10.36 10.05 10.33 3,147,517 +0.10(+0.98%)
Jul 19, 2019 10.22 10.35 10.16 10.23 1,987,900 -0.03(-0.29%)
Jul 18, 2019 10.07 10.27 10.04 10.26 2,946,216 +0.17(+1.68%)
Jul 17, 2019 10.09 10.22 9.970 10.09 2,128,400 +0.03(+0.30%)
Jul 16, 2019 10.21 10.44 10.01 10.06 5,247,110 -0.16(-1.57%)
Jul 15, 2019 10.99 10.99 9.910 10.22 10,725,952 -0.88(-7.93%)
Jul 12, 2019 10.64 11.19 10.59 11.10 6,724,100 +0.46(+4.32%)
Jul 11, 2019 10.67 10.74 10.52 10.64 1,203,023 -0.06(-0.56%)
Jul 10, 2019 10.85 10.96 10.69 10.70 1,095,608 -0.13(-1.20%)
Jul 09, 2019 10.75 10.84 10.66 10.83 1,236,904 +0.02(+0.19%)
Jul 08, 2019 10.81 10.86 10.67 10.81 1,042,564 +0.00(+0.00%)
Jul 05, 2019 10.73 10.82 10.67 10.81 1,248,800 +0.02(+0.19%)
Jul 03, 2019 10.80 10.80 10.67 10.79 746,700 +0.05(+0.47%)
Jul 02, 2019 10.77 10.80 10.65 10.74 1,291,527 -0.02(-0.19%)
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.