Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.86 12.09 11.82 11.88 1,512,453 +0.08(+0.66%)
Jan 30, 2019 12.20 12.21 11.48 11.80 3,759,106 -0.28(-2.35%)
Jan 29, 2019 11.91 12.19 11.91 12.09 1,924,828 +0.27(+2.32%)
Jan 28, 2019 11.76 11.83 11.68 11.81 1,508,652 -0.06(-0.50%)
Jan 25, 2019 11.53 11.87 11.53 11.87 1,450,751 +0.44(+3.86%)
Jan 24, 2019 11.28 11.44 11.27 11.43 1,288,597 +0.16(+1.39%)
Jan 23, 2019 11.44 11.44 11.24 11.27 1,867,048 -0.07(-0.60%)
Jan 22, 2019 11.48 11.57 11.30 11.34 2,082,857 -0.28(-2.45%)
Jan 18, 2019 11.71 11.71 11.44 11.63 2,042,965 +0.03(+0.25%)
Jan 17, 2019 12.11 12.11 11.56 11.60 4,376,143 -0.56(-4.60%)
Jan 16, 2019 12.17 12.23 12.08 12.16 1,536,809 -0.01(-0.08%)
Jan 15, 2019 11.85 12.17 11.84 12.17 3,266,828 +0.28(+2.39%)
Jan 14, 2019 11.78 11.97 11.75 11.88 1,313,773 +0.00(+0.00%)
Jan 11, 2019 11.94 12.05 11.84 11.88 1,098,543 -0.16(-1.30%)
Jan 10, 2019 11.79 12.09 11.67 12.04 1,688,210 +0.07(+0.57%)
Jan 09, 2019 11.88 12.06 11.81 11.97 1,686,372 +0.20(+1.66%)
Jan 08, 2019 11.54 11.88 11.49 11.77 2,152,750 +0.29(+2.56%)
Jan 07, 2019 11.38 11.52 11.19 11.48 1,747,824 +0.14(+1.21%)
Jan 04, 2019 11.29 11.47 11.24 11.34 2,018,995 +0.27(+2.48%)
Jan 03, 2019 11.15 11.20 10.93 11.07 1,322,904 -0.10(-0.88%)
Jan 02, 2019 10.87 11.27 10.74 11.17 1,749,013 +0.04(+0.35%)
Dec 31, 2018 11.01 11.22 10.96 11.13 1,117,108 +0.20(+1.79%)
Dec 28, 2018 10.97 11.09 10.86 10.93 1,499,405 +0.05(+0.45%)
Dec 27, 2018 10.67 10.88 10.52 10.88 2,463,846 -0.22(-1.94%)
Dec 26, 2018 10.54 11.12 10.51 11.10 1,546,346 +0.56(+5.30%)
Dec 24, 2018 10.55 10.69 10.40 10.54 1,018,371 -0.05(-0.46%)
Dec 21, 2018 10.65 10.86 10.51 10.59 3,720,973 -0.11(-1.01%)
Dec 20, 2018 10.75 10.91 10.46 10.70 2,686,680 -0.12(-1.09%)
Dec 19, 2018 11.28 11.43 10.78 10.81 1,911,497 -0.34(-3.08%)
Dec 18, 2018 11.27 11.29 11.09 11.16 1,310,601 -0.04(-0.35%)
Dec 17, 2018 11.65 11.67 11.10 11.20 2,266,666 -0.53(-4.51%)
Dec 14, 2018 11.74 11.91 11.64 11.73 4,041,356 -0.07(-0.58%)
Dec 13, 2018 11.85 12.00 11.62 11.79 2,197,200 +0.00(+0.00%)
Dec 12, 2018 11.63 11.94 11.52 11.79 2,393,234 +0.35(+3.09%)
Dec 11, 2018 11.64 11.71 11.33 11.44 1,534,239 -0.02(-0.17%)
Dec 10, 2018 11.18 11.59 11.12 11.46 2,479,266 +0.18(+1.56%)
Dec 07, 2018 11.66 11.85 11.23 11.28 1,910,364 -0.26(-2.29%)
Dec 06, 2018 11.41 11.55 11.06 11.55 2,111,299 -0.10(-0.84%)
Dec 04, 2018 11.85 11.97 11.59 11.65 1,739,616 -0.25(-2.06%)
Dec 03, 2018 11.95 12.05 11.74 11.89 1,797,989 +0.25(+2.10%)
Nov 30, 2018 11.58 11.75 11.45 11.65 1,632,005 -0.05(-0.42%)
Nov 29, 2018 11.86 11.92 11.56 11.70 1,524,333 -0.15(-1.24%)
Nov 28, 2018 11.23 11.95 11.17 11.84 3,212,614 +0.59(+5.28%)
Nov 27, 2018 11.41 11.46 11.16 11.25 1,315,468 -0.22(-1.95%)
Nov 26, 2018 11.55 11.70 11.42 11.47 1,660,522 +0.12(+1.03%)
Nov 23, 2018 11.49 11.49 11.20 11.36 940,613 -0.24(-2.10%)
Nov 21, 2018 11.60 11.60 11.60 0 +0.09(+0.76%)
Nov 20, 2018 11.77 11.87 11.48 11.51 2,550,236 -0.41(-3.43%)
Nov 19, 2018 11.92 12.29 11.89 11.92 3,174,360 +0.31(+2.68%)
Nov 16, 2018 11.53 11.75 11.49 11.61 1,493,523 +0.04(+0.34%)
Nov 15, 2018 11.07 11.67 11.05 11.57 2,322,336 +0.52(+4.67%)
Nov 14, 2018 11.45 11.57 10.96 11.05 2,929,855 -0.32(-2.83%)
Nov 13, 2018 11.46 11.62 11.28 11.38 1,953,462 -0.10(-0.85%)
Nov 12, 2018 11.72 11.74 11.46 11.47 1,632,737 -0.18(-1.59%)
Nov 09, 2018 11.70 11.86 11.54 11.66 3,791,408 -0.18(-1.48%)
Nov 08, 2018 12.12 12.22 11.79 11.83 2,235,454 -0.32(-2.64%)
Nov 07, 2018 12.27 12.45 12.08 12.15 3,419,724 -0.02(-0.16%)
Nov 06, 2018 11.77 12.38 11.75 12.17 6,655,270 +0.39(+3.31%)
Nov 05, 2018 11.04 11.90 11.02 11.78 5,610,724 +0.94(+8.62%)
Nov 02, 2018 11.10 11.12 10.48 10.85 2,408,365 +0.08(+0.72%)
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.