Cameco Corporation (NY: CCJ )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 6:16 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.19 10.30 10.06 10.10 1,284,130 -0.08(-0.79%)
Sep 29, 2020 10.09 10.23 10.04 10.18 1,409,192 +0.07(+0.69%)
Sep 28, 2020 10.07 10.17 9.990 10.11 1,464,501 +0.08(+0.80%)
Sep 25, 2020 10.01 10.09 9.910 10.03 1,566,500 -0.04(-0.40%)
Sep 24, 2020 10.04 10.22 9.940 10.07 3,206,773 -0.04(-0.40%)
Sep 23, 2020 10.65 10.66 10.09 10.11 1,932,809 -0.54(-5.07%)
Sep 22, 2020 10.50 10.69 10.47 10.65 1,506,624 +0.20(+1.91%)
Sep 21, 2020 10.30 10.57 10.19 10.45 2,020,875 -0.03(-0.29%)
Sep 18, 2020 10.88 10.88 10.43 10.48 3,156,200 -0.38(-3.50%)
Sep 17, 2020 11.03 11.07 10.83 10.86 1,579,251 -0.28(-2.51%)
Sep 16, 2020 11.37 11.37 11.07 11.14 1,569,415 -0.04(-0.36%)
Sep 15, 2020 11.44 11.53 11.12 11.18 1,545,404 -0.10(-0.89%)
Sep 14, 2020 11.05 11.35 11.00 11.28 2,030,138 +0.34(+3.11%)
Sep 11, 2020 10.73 11.05 10.71 10.94 1,559,300 +0.24(+2.24%)
Sep 10, 2020 10.93 11.00 10.68 10.70 1,411,387 -0.19(-1.74%)
Sep 09, 2020 10.74 10.96 10.70 10.89 1,573,329 +0.34(+3.22%)
Sep 08, 2020 10.46 10.85 10.40 10.55 1,536,678 -0.32(-2.94%)
Sep 04, 2020 10.89 11.03 10.72 10.87 1,809,000 -0.01(-0.09%)
Sep 03, 2020 11.25 11.40 10.84 10.88 2,613,654 -0.40(-3.55%)
Sep 02, 2020 11.53 11.59 11.20 11.28 1,820,390 -0.27(-2.34%)
Sep 01, 2020 11.63 11.69 11.37 11.55 1,532,468 -0.02(-0.17%)
Aug 31, 2020 11.66 11.77 11.56 11.57 1,964,039 -0.12(-1.03%)
Aug 28, 2020 11.50 11.80 11.38 11.69 2,825,200 +0.36(+3.18%)
Aug 27, 2020 11.15 11.42 11.08 11.33 2,251,631 +0.18(+1.61%)
Aug 26, 2020 11.10 11.17 10.87 11.15 1,845,815 +0.08(+0.72%)
Aug 25, 2020 10.66 11.21 10.66 11.07 3,401,818 +0.43(+4.04%)
Aug 24, 2020 10.57 10.70 10.50 10.64 1,268,602 +0.09(+0.85%)
Aug 21, 2020 11.03 11.18 10.51 10.55 2,730,100 -0.41(-3.74%)
Aug 20, 2020 10.60 10.99 10.55 10.96 2,255,547 +0.36(+3.40%)
Aug 19, 2020 10.43 10.70 10.43 10.60 1,642,281 +0.21(+2.02%)
Aug 18, 2020 10.45 10.46 10.30 10.39 1,463,745 +0.00(+0.00%)
Aug 17, 2020 10.51 10.54 10.31 10.39 1,854,103 -0.04(-0.38%)
Aug 14, 2020 10.47 10.49 10.35 10.43 998,800 -0.04(-0.38%)
Aug 13, 2020 10.46 10.62 10.41 10.47 1,203,419 +0.01(+0.10%)
Aug 12, 2020 10.32 10.59 10.31 10.46 1,836,481 +0.31(+3.05%)
Aug 11, 2020 10.35 10.47 10.13 10.15 1,963,642 -0.18(-1.74%)
Aug 10, 2020 10.39 10.48 10.24 10.33 1,277,800 -0.04(-0.39%)
Aug 07, 2020 10.28 10.41 10.19 10.37 1,745,900 +0.06(+0.58%)
Aug 06, 2020 10.43 10.46 10.22 10.31 2,355,774 -0.08(-0.77%)
Aug 05, 2020 10.52 10.68 10.28 10.39 3,268,576 -0.06(-0.57%)
Aug 04, 2020 10.23 10.47 10.15 10.45 2,875,794 +0.22(+2.15%)
Aug 03, 2020 10.22 10.28 10.05 10.23 2,632,795 +0.07(+0.69%)
Jul 31, 2020 10.26 10.32 10.10 10.16 4,854,000 -0.10(-0.97%)
Jul 30, 2020 10.34 10.42 10.08 10.26 5,063,653 -0.26(-2.47%)
Jul 29, 2020 11.75 11.77 10.22 10.52 12,994,284 -1.46(-12.19%)
Jul 28, 2020 12.10 12.18 11.94 11.98 2,376,266 -0.15(-1.24%)
Jul 27, 2020 12.01 12.23 12.01 12.13 2,410,332 +0.22(+1.85%)
Jul 24, 2020 11.94 12.01 11.85 11.91 1,588,800 -0.09(-0.75%)
Jul 23, 2020 12.00 12.29 11.87 12.00 2,856,703 +0.03(+0.25%)
Jul 22, 2020 11.81 12.15 11.73 11.97 3,270,425 +0.29(+2.48%)
Jul 21, 2020 12.05 12.14 11.66 11.68 2,389,124 -0.28(-2.34%)
Jul 20, 2020 12.01 12.33 11.83 11.96 4,681,256 +0.09(+0.76%)
Jul 17, 2020 11.46 11.96 11.31 11.87 5,119,400 +0.57(+5.04%)
Jul 16, 2020 11.50 11.63 11.29 11.30 2,425,874 -0.26(-2.25%)
Jul 15, 2020 11.00 11.56 10.87 11.56 4,284,436 +0.68(+6.25%)
Jul 14, 2020 10.72 11.06 10.60 10.88 2,667,395 +0.23(+2.16%)
Jul 13, 2020 10.91 11.05 10.64 10.65 1,864,474 -0.20(-1.84%)
Jul 10, 2020 10.59 10.86 10.59 10.85 1,404,300 +0.24(+2.26%)
Jul 09, 2020 10.82 10.87 10.50 10.61 2,634,381 -0.20(-1.85%)
Jul 08, 2020 10.80 10.99 10.75 10.81 2,025,162 +0.02(+0.19%)
Jul 07, 2020 10.33 10.83 10.28 10.79 2,948,566 +0.42(+4.05%)
Jul 06, 2020 10.23 10.65 10.23 10.37 3,311,302 +0.25(+2.47%)
Jul 02, 2020 10.26 10.38 10.12 10.12 1,401,100 -0.04(-0.39%)
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.