Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.855 8.957 8.700 8.914 1,894,389 +0.14(+1.55%)
Jan 30, 2018 8.749 8.836 8.720 8.778 2,451,564 -0.03(-0.33%)
Jan 29, 2018 8.943 8.991 8.797 8.807 2,258,298 -0.14(-1.52%)
Jan 26, 2018 9.224 9.224 8.904 8.943 2,348,950 -0.25(-2.74%)
Jan 25, 2018 9.495 9.495 9.156 9.195 1,109,046 -0.18(-1.96%)
Jan 24, 2018 9.417 9.553 9.253 9.379 1,393,795 +0.02(+0.21%)
Jan 23, 2018 9.330 9.379 9.166 9.359 2,570,511 +0.02(+0.21%)
Jan 22, 2018 9.330 9.379 9.175 9.340 3,315,774 +0.02(+0.21%)
Jan 19, 2018 9.350 9.398 9.204 9.321 2,242,930 -0.03(-0.31%)
Jan 18, 2018 9.350 9.417 9.262 9.350 1,563,477 -0.07(-0.72%)
Jan 17, 2018 9.330 9.505 9.298 9.417 3,397,315 +0.16(+1.78%)
Jan 16, 2018 9.582 9.582 9.175 9.253 2,549,088 -0.30(-3.14%)
Jan 12, 2018 9.553 9.553 9.553 0 +0.06(+0.61%)
Jan 11, 2018 9.272 9.563 9.224 9.495 2,287,935 +0.26(+2.83%)
Jan 10, 2018 9.040 9.369 9.011 9.233 4,391,452 +0.16(+1.82%)
Jan 09, 2018 9.272 9.281 8.991 9.069 3,605,118 -0.19(-2.09%)
Jan 08, 2018 9.476 9.524 9.243 9.262 2,035,983 -0.22(-2.35%)
Jan 05, 2018 9.553 9.572 9.408 9.485 1,164,686 +0.01(+0.10%)
Jan 04, 2018 9.437 9.514 9.301 9.476 1,465,357 +0.10(+1.03%)
Jan 03, 2018 9.417 9.476 9.088 9.379 2,775,090 -0.01(-0.10%)
Jan 02, 2018 9.001 9.408 8.943 9.388 2,682,426 +0.45(+4.98%)
Dec 29, 2017 8.943 8.943 8.943 0 -0.14(-1.49%)
Dec 28, 2017 8.972 9.088 8.865 9.078 2,515,738 +0.16(+1.85%)
Dec 27, 2017 9.048 9.077 8.832 8.914 2,626,985 -0.06(-0.64%)
Dec 26, 2017 9.029 9.067 8.856 8.971 1,687,731 -0.06(-0.64%)
Dec 22, 2017 9.364 9.393 9.013 9.029 4,347,641 -0.41(-4.37%)
Dec 21, 2017 9.594 9.652 9.426 9.441 1,884,591 -0.13(-1.40%)
Dec 20, 2017 9.824 9.824 9.431 9.575 2,714,853 -0.22(-2.25%)
Dec 19, 2017 9.930 9.949 9.724 9.795 1,295,317 -0.15(-1.54%)
Dec 18, 2017 9.671 9.978 9.671 9.949 1,861,537 +0.28(+2.87%)
Dec 15, 2017 9.930 9.978 9.656 9.671 1,939,983 -0.22(-2.23%)
Dec 14, 2017 9.949 10.07 9.863 9.891 1,378,528 -0.07(-0.67%)
Dec 13, 2017 10.10 10.13 9.958 9.958 1,104,409 -0.07(-0.67%)
Dec 12, 2017 10.16 10.23 9.987 10.03 1,780,777 -0.11(-1.04%)
Dec 11, 2017 9.958 10.21 9.930 10.13 1,974,610 +0.19(+1.93%)
Dec 08, 2017 9.997 10.08 9.891 9.939 1,525,557 -0.04(-0.38%)
Dec 07, 2017 9.872 10.04 9.805 9.978 1,510,150 +0.11(+1.07%)
Dec 06, 2017 10.16 10.32 9.824 9.872 2,028,295 -0.31(-3.01%)
Dec 05, 2017 10.21 10.45 9.920 10.18 3,661,100 -0.09(-0.84%)
Dec 04, 2017 9.460 10.26 9.422 10.27 11,334,918 +1.18(+12.98%)
Dec 01, 2017 9.067 9.153 8.962 9.086 1,732,246 +0.10(+1.07%)
Nov 30, 2017 8.808 8.995 8.751 8.990 1,965,569 +0.23(+2.63%)
Nov 29, 2017 8.693 8.818 8.617 8.760 1,975,929 +0.11(+1.22%)
Nov 28, 2017 8.770 8.827 8.530 8.655 3,753,348 -0.16(-1.85%)
Nov 27, 2017 9.508 9.527 8.799 8.818 3,887,835 -0.67(-7.07%)
Nov 24, 2017 9.565 9.642 9.460 9.489 1,414,237 +0.03(+0.30%)
Nov 22, 2017 9.335 9.489 9.283 9.460 1,905,895 +0.15(+1.65%)
Nov 21, 2017 9.124 9.364 9.124 9.307 2,652,907 +0.23(+2.53%)
Nov 20, 2017 8.942 9.153 8.923 9.077 1,464,760 +0.08(+0.85%)
Nov 17, 2017 8.722 9.009 8.722 9.000 1,331,891 +0.27(+3.07%)
Nov 16, 2017 8.540 8.779 8.497 8.732 2,065,289 +0.25(+2.94%)
Nov 15, 2017 8.521 8.583 8.271 8.482 2,268,720 -0.20(-2.32%)
Nov 14, 2017 8.942 8.971 8.664 8.684 1,705,141 -0.31(-3.41%)
Nov 13, 2017 8.933 9.077 8.827 8.990 3,233,567 +0.02(+0.21%)
Nov 10, 2017 8.962 9.239 8.942 8.971 2,665,056 +0.02(+0.21%)
Nov 09, 2017 8.281 9.335 8.271 8.952 8,399,881 +0.31(+3.55%)
Nov 08, 2017 8.588 8.732 8.564 8.645 1,691,781 +0.10(+1.12%)
Nov 07, 2017 8.415 8.636 8.367 8.549 2,823,181 +0.21(+2.53%)
Nov 06, 2017 8.166 8.358 8.147 8.339 2,114,125 +0.21(+2.59%)
Nov 03, 2017 8.118 8.166 8.022 8.128 1,195,216 -0.03(-0.35%)
Nov 02, 2017 8.099 8.276 8.070 8.156 2,540,782 +0.10(+1.19%)
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.