Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.480 7.870 7.200 7.640 3,925,966 +0.26(+3.52%)
Mar 30, 2020 6.950 7.410 6.720 7.380 5,184,028 +0.46(+6.65%)
Mar 27, 2020 6.430 6.970 6.350 6.920 11,271,500 +0.28(+4.22%)
Mar 26, 2020 6.460 6.660 6.070 6.640 10,254,559 +0.21(+3.27%)
Mar 25, 2020 6.780 6.780 6.250 6.430 5,953,808 -0.27(-4.03%)
Mar 24, 2020 6.660 6.760 6.140 6.700 3,839,204 +0.49(+7.89%)
Mar 23, 2020 6.210 6.470 6.130 6.210 2,347,389 -0.09(-1.43%)
Mar 20, 2020 6.140 6.480 6.100 6.300 3,532,700 +0.26(+4.30%)
Mar 19, 2020 5.570 6.090 5.360 6.040 2,604,703 +0.54(+9.82%)
Mar 18, 2020 6.090 6.370 5.301 5.500 3,597,638 -1.05(-16.03%)
Mar 17, 2020 6.310 6.570 6.100 6.550 2,726,855 +0.30(+4.80%)
Mar 16, 2020 6.010 6.350 5.820 6.250 3,334,890 -0.48(-7.13%)
Mar 13, 2020 6.710 6.790 6.370 6.730 3,651,400 +0.29(+4.50%)
Mar 12, 2020 6.500 6.680 6.000 6.440 3,574,188 -0.58(-8.26%)
Mar 11, 2020 7.300 7.300 6.810 7.020 3,079,220 -0.41(-5.52%)
Mar 10, 2020 7.470 7.500 6.905 7.430 3,185,177 +0.27(+3.77%)
Mar 09, 2020 7.900 7.930 7.130 7.160 3,910,193 -1.32(-15.57%)
Mar 06, 2020 8.610 8.620 8.350 8.480 2,790,300 -0.32(-3.64%)
Mar 05, 2020 8.540 8.840 8.490 8.800 2,273,433 +0.10(+1.15%)
Mar 04, 2020 8.800 8.870 8.670 8.700 3,021,708 +0.03(+0.35%)
Mar 03, 2020 8.620 8.870 8.390 8.670 3,224,130 +0.06(+0.70%)
Mar 02, 2020 8.710 8.750 8.330 8.610 3,956,348 -0.07(-0.81%)
Feb 28, 2020 8.110 8.680 8.000 8.680 5,378,200 +0.37(+4.45%)
Feb 27, 2020 8.360 8.460 8.140 8.310 2,399,028 -0.21(-2.46%)
Feb 26, 2020 8.690 8.720 8.490 8.520 2,215,048 -0.08(-0.93%)
Feb 25, 2020 8.870 8.880 8.590 8.600 2,427,965 -0.29(-3.26%)
Feb 24, 2020 8.740 8.930 8.640 8.890 1,968,597 -0.15(-1.66%)
Feb 21, 2020 9.030 9.080 8.885 9.040 1,922,000 -0.03(-0.33%)
Feb 20, 2020 9.190 9.280 9.055 9.070 1,563,001 -0.14(-1.52%)
Feb 19, 2020 9.310 9.370 9.205 9.210 1,358,636 -0.06(-0.65%)
Feb 18, 2020 9.210 9.309 9.155 9.270 1,805,064 +0.03(+0.32%)
Feb 14, 2020 9.310 9.400 9.240 9.240 1,235,700 -0.07(-0.75%)
Feb 13, 2020 9.440 9.446 9.250 9.310 1,418,640 -0.19(-2.00%)
Feb 12, 2020 9.300 9.590 9.260 9.500 3,332,167 +0.27(+2.93%)
Feb 11, 2020 8.860 9.350 8.830 9.230 5,107,516 +0.43(+4.89%)
Feb 10, 2020 8.510 8.830 8.420 8.800 3,569,914 +0.23(+2.68%)
Feb 07, 2020 8.830 9.250 8.450 8.570 5,158,200 -0.08(-0.92%)
Feb 06, 2020 8.800 8.800 8.530 8.650 1,630,168 -0.12(-1.37%)
Feb 05, 2020 8.770 8.790 8.520 8.770 1,994,927 +0.07(+0.80%)
Feb 04, 2020 8.440 8.730 8.440 8.700 2,964,920 +0.40(+4.82%)
Feb 03, 2020 8.070 8.310 8.000 8.300 3,442,340 +0.23(+2.85%)
Jan 31, 2020 8.290 8.340 8.050 8.070 3,136,200 -0.27(-3.24%)
Jan 30, 2020 8.300 8.350 8.135 8.340 2,823,173 -0.04(-0.48%)
Jan 29, 2020 8.350 8.405 8.290 8.380 1,650,384 +0.03(+0.36%)
Jan 28, 2020 8.250 8.380 8.230 8.350 1,668,709 +0.12(+1.46%)
Jan 27, 2020 8.260 8.310 8.120 8.230 2,917,998 -0.19(-2.26%)
Jan 24, 2020 8.510 8.540 8.310 8.420 1,976,700 -0.12(-1.41%)
Jan 23, 2020 8.550 8.570 8.465 8.540 1,971,178 -0.10(-1.16%)
Jan 22, 2020 8.780 8.790 8.540 8.640 2,829,510 -0.11(-1.26%)
Jan 21, 2020 8.850 8.870 8.650 8.750 2,228,486 -0.13(-1.46%)
Jan 17, 2020 8.980 9.000 8.800 8.880 2,078,800 -0.02(-0.22%)
Jan 16, 2020 8.840 8.970 8.790 8.900 1,954,850 +0.13(+1.48%)
Jan 15, 2020 8.990 9.020 8.770 8.770 2,249,530 -0.22(-2.45%)
Jan 14, 2020 9.110 9.180 8.900 8.990 1,577,583 -0.11(-1.21%)
Jan 13, 2020 8.970 9.100 8.910 9.100 2,014,087 +0.15(+1.68%)
Jan 10, 2020 8.650 9.035 8.650 8.950 3,162,000 +0.34(+3.95%)
Jan 09, 2020 8.900 8.900 8.560 8.610 3,278,492 -0.29(-3.26%)
Jan 08, 2020 9.010 9.120 8.900 8.900 1,207,513 -0.11(-1.22%)
Jan 07, 2020 9.140 9.200 8.950 9.010 1,974,560 -0.19(-2.07%)
Jan 06, 2020 9.100 9.340 9.030 9.200 3,638,892 +0.15(+1.66%)
Jan 03, 2020 8.920 9.060 8.845 9.050 1,945,900 +0.11(+1.23%)
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.