Cameco Corporation (NY: CCJ )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.03 10.29 9.950 10.25 1,421,344 +0.16(+1.59%)
Jun 29, 2020 10.13 10.21 9.910 10.09 1,885,856 +0.21(+2.13%)
Jun 26, 2020 9.970 9.970 9.660 9.880 1,822,300 -0.05(-0.50%)
Jun 25, 2020 9.710 9.970 9.650 9.930 2,524,055 +0.25(+2.58%)
Jun 24, 2020 9.810 10.00 9.645 9.680 2,906,032 -0.39(-3.87%)
Jun 23, 2020 10.18 10.23 10.00 10.07 2,602,982 -0.03(-0.30%)
Jun 22, 2020 10.32 10.32 10.04 10.10 1,771,708 -0.21(-2.04%)
Jun 19, 2020 10.49 10.53 9.965 10.31 4,286,400 -0.02(-0.19%)
Jun 18, 2020 10.03 10.39 10.02 10.33 1,516,958 +0.21(+2.08%)
Jun 17, 2020 10.13 10.40 10.10 10.12 1,934,640 -0.02(-0.20%)
Jun 16, 2020 10.32 10.35 9.970 10.14 2,108,547 +0.06(+0.60%)
Jun 15, 2020 9.870 10.24 9.780 10.08 1,822,206 -0.12(-1.18%)
Jun 12, 2020 9.900 10.35 9.800 10.20 7,028,300 +0.37(+3.76%)
Jun 11, 2020 10.18 10.28 9.800 9.830 2,729,100 -0.62(-5.93%)
Jun 10, 2020 10.80 10.80 10.38 10.45 1,470,621 -0.30(-2.79%)
Jun 09, 2020 10.25 10.79 10.14 10.75 2,425,217 +0.32(+3.07%)
Jun 08, 2020 10.37 10.49 10.21 10.43 1,857,363 +0.17(+1.66%)
Jun 05, 2020 10.49 10.56 10.22 10.26 2,363,200 -0.02(-0.19%)
Jun 04, 2020 10.51 10.60 10.23 10.28 1,935,219 -0.33(-3.11%)
Jun 03, 2020 10.89 10.89 10.52 10.61 1,896,787 -0.23(-2.12%)
Jun 02, 2020 10.73 10.88 10.61 10.84 1,910,292 +0.15(+1.40%)
Jun 01, 2020 10.87 10.98 10.60 10.69 1,835,382 -0.18(-1.66%)
May 29, 2020 10.56 10.90 10.50 10.87 2,213,400 +0.32(+3.03%)
May 28, 2020 10.65 10.73 10.44 10.55 1,609,290 -0.09(-0.85%)
May 27, 2020 10.39 10.66 10.15 10.64 2,786,733 +0.35(+3.40%)
May 26, 2020 10.10 10.29 10.05 10.29 2,199,507 +0.34(+3.42%)
May 22, 2020 9.780 9.975 9.740 9.950 1,245,000 +0.08(+0.81%)
May 21, 2020 10.13 10.16 9.785 9.870 1,399,558 -0.20(-1.99%)
May 20, 2020 9.970 10.10 9.830 10.07 2,947,415 +0.28(+2.86%)
May 19, 2020 9.800 9.980 9.710 9.790 3,364,841 -0.01(-0.10%)
May 18, 2020 10.15 10.20 9.780 9.800 2,920,053 -0.04(-0.41%)
May 15, 2020 10.00 10.06 9.790 9.840 3,430,700 +0.05(+0.51%)
May 14, 2020 10.10 10.12 9.740 9.790 5,014,916 -0.47(-4.58%)
May 13, 2020 10.73 10.78 10.17 10.26 3,292,844 -0.39(-3.66%)
May 12, 2020 10.65 10.88 10.62 10.65 3,560,646 -0.02(-0.19%)
May 11, 2020 10.66 10.86 10.61 10.67 2,448,408 -0.07(-0.65%)
May 08, 2020 10.80 10.86 10.61 10.74 2,915,900 +0.15(+1.42%)
May 07, 2020 10.76 10.92 10.55 10.59 3,148,063 -0.03(-0.28%)
May 06, 2020 10.99 11.05 10.61 10.62 2,675,368 -0.34(-3.10%)
May 05, 2020 10.95 11.26 10.90 10.96 3,952,989 +0.08(+0.74%)
May 04, 2020 10.40 11.05 10.36 10.88 6,133,862 +0.59(+5.73%)
May 01, 2020 9.810 10.35 9.660 10.29 3,776,200 +0.33(+3.31%)
Apr 30, 2020 10.01 10.27 9.900 9.960 2,649,072 -0.18(-1.78%)
Apr 29, 2020 10.27 10.41 10.09 10.14 3,028,556 -0.03(-0.29%)
Apr 28, 2020 10.11 10.41 9.850 10.17 2,568,133 +0.15(+1.50%)
Apr 27, 2020 10.21 10.27 10.01 10.02 3,187,883 -0.16(-1.57%)
Apr 24, 2020 9.970 10.34 9.950 10.18 5,401,300 +0.35(+3.56%)
Apr 23, 2020 9.650 10.06 9.520 9.830 8,223,418 +0.29(+3.04%)
Apr 22, 2020 9.570 9.690 9.390 9.540 3,947,796 +0.11(+1.17%)
Apr 21, 2020 9.550 9.665 9.420 9.430 2,398,476 -0.28(-2.88%)
Apr 20, 2020 9.740 9.900 9.588 9.710 3,916,932 -0.03(-0.31%)
Apr 17, 2020 9.690 9.840 9.440 9.740 5,461,100 +0.05(+0.52%)
Apr 16, 2020 9.540 9.850 9.480 9.690 4,255,293 +0.27(+2.87%)
Apr 15, 2020 8.960 9.490 8.880 9.420 3,202,006 +0.17(+1.84%)
Apr 14, 2020 9.300 9.575 9.060 9.250 3,538,367 +0.02(+0.22%)
Apr 13, 2020 9.190 9.350 9.100 9.230 3,369,096 -0.04(-0.43%)
Apr 09, 2020 9.090 9.380 9.000 9.270 2,990,900 +0.27(+3.00%)
Apr 08, 2020 9.050 9.215 8.605 9.000 4,222,638 -0.02(-0.22%)
Apr 07, 2020 9.040 9.540 8.900 9.020 6,336,789 +0.12(+1.35%)
Apr 06, 2020 8.400 8.920 8.355 8.900 5,311,314 +0.35(+4.09%)
Apr 03, 2020 8.000 8.560 7.800 8.550 7,212,700 +0.51(+6.34%)
Apr 02, 2020 7.880 8.250 7.550 8.040 4,377,339 +0.29(+3.74%)
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.