Cameco Corporation (NY: CCJ )

21.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.23 10.65 10.17 10.39 2,897,713 +0.24(+2.39%)
Oct 30, 2018 9.989 10.15 9.873 10.14 1,882,985 +0.06(+0.58%)
Oct 29, 2018 10.39 10.53 9.979 10.09 1,796,437 -0.19(-1.88%)
Oct 26, 2018 10.38 10.55 10.05 10.28 3,275,662 -0.38(-3.55%)
Oct 25, 2018 10.62 10.68 10.45 10.66 1,661,095 +0.10(+0.92%)
Oct 24, 2018 10.76 10.86 10.55 10.56 2,115,791 -0.27(-2.50%)
Oct 23, 2018 10.91 10.91 10.68 10.83 1,684,721 -0.29(-2.61%)
Oct 22, 2018 11.14 11.22 11.00 11.12 1,043,707 -0.01(-0.09%)
Oct 19, 2018 11.13 11.36 11.05 11.13 1,647,997 -0.07(-0.61%)
Oct 18, 2018 11.38 11.49 11.19 11.20 980,577 -0.27(-2.36%)
Oct 17, 2018 11.36 11.51 11.33 11.47 1,125,910 +0.05(+0.42%)
Oct 16, 2018 11.21 11.57 11.20 11.42 1,564,650 +0.21(+1.90%)
Oct 15, 2018 11.20 11.28 11.01 11.21 3,240,236 +0.07(+0.61%)
Oct 12, 2018 11.37 11.38 11.09 11.14 3,432,442 -0.10(-0.86%)
Oct 11, 2018 11.18 11.45 10.94 11.24 4,543,537 -0.10(-0.85%)
Oct 10, 2018 11.60 11.69 11.32 11.34 2,560,539 -0.38(-3.23%)
Oct 09, 2018 11.66 11.83 11.48 11.71 1,376,016 +0.05(+0.42%)
Oct 08, 2018 11.65 11.68 11.39 11.67 1,276,343 -0.04(-0.33%)
Oct 05, 2018 11.74 11.99 11.69 11.70 3,630,094 -0.15(-1.23%)
Oct 04, 2018 11.31 11.96 11.24 11.85 6,288,252 +0.56(+4.98%)
Oct 03, 2018 11.06 11.52 11.04 11.29 3,718,355 +0.20(+1.84%)
Oct 02, 2018 10.89 11.09 10.82 11.08 2,546,357 +0.19(+1.78%)
Oct 01, 2018 11.13 11.21 10.87 10.89 2,235,983 -0.15(-1.40%)
Sep 28, 2018 10.99 11.24 10.93 11.05 5,180,453 +0.06(+0.53%)
Sep 27, 2018 11.11 11.59 10.67 10.99 15,363,093 +1.46(+15.36%)
Sep 26, 2018 9.553 9.674 9.185 9.524 3,531,971 +0.02(+0.20%)
Sep 25, 2018 9.602 9.652 9.485 9.505 844,149 -0.04(-0.41%)
Sep 24, 2018 9.650 9.660 9.485 9.543 1,362,136 -0.07(-0.71%)
Sep 21, 2018 9.698 9.786 9.572 9.611 1,303,576 -0.06(-0.60%)
Sep 20, 2018 9.437 9.727 9.388 9.669 1,990,043 +0.29(+3.10%)
Sep 19, 2018 9.398 9.476 9.352 9.379 1,769,459 +0.00(+0.00%)
Sep 18, 2018 9.417 9.427 9.291 9.379 1,484,766 +0.04(+0.41%)
Sep 17, 2018 9.379 9.602 9.321 9.340 1,809,896 -0.03(-0.31%)
Sep 14, 2018 9.340 9.466 9.301 9.369 1,060,304 +0.00(+0.00%)
Sep 13, 2018 9.398 9.471 9.282 9.369 1,076,616 -0.02(-0.21%)
Sep 12, 2018 9.204 9.408 9.190 9.388 1,680,811 +0.19(+2.11%)
Sep 11, 2018 9.107 9.330 9.093 9.195 1,931,570 +0.07(+0.74%)
Sep 10, 2018 9.447 9.500 9.098 9.127 2,210,870 -0.29(-3.09%)
Sep 07, 2018 9.379 9.451 9.098 9.417 2,061,054 -0.04(-0.41%)
Sep 06, 2018 9.660 9.776 9.398 9.456 1,738,906 -0.20(-2.11%)
Sep 05, 2018 9.757 9.757 9.388 9.660 3,589,916 -0.14(-1.38%)
Sep 04, 2018 10.01 10.01 9.766 9.795 1,787,902 -0.29(-2.88%)
Aug 31, 2018 10.09 10.09 10.09 0 +0.03(+0.29%)
Aug 30, 2018 10.10 10.15 9.999 10.06 854,963 -0.09(-0.86%)
Aug 29, 2018 10.15 10.25 10.10 10.14 1,073,870 +0.04(+0.38%)
Aug 28, 2018 10.30 10.36 10.00 10.11 1,887,234 -0.08(-0.76%)
Aug 27, 2018 10.01 10.24 9.979 10.18 1,554,461 +0.20(+2.04%)
Aug 24, 2018 10.09 10.17 9.950 9.979 1,080,430 -0.05(-0.48%)
Aug 23, 2018 10.03 10.12 9.941 10.03 1,670,348 -0.07(-0.67%)
Aug 22, 2018 9.853 10.15 9.853 10.10 2,225,370 +0.26(+2.66%)
Aug 21, 2018 9.989 10.04 9.815 9.834 1,713,030 -0.12(-1.17%)
Aug 20, 2018 10.05 10.09 9.941 9.950 1,328,439 -0.09(-0.87%)
Aug 17, 2018 10.07 10.12 9.941 10.04 999,202 -0.06(-0.58%)
Aug 16, 2018 9.999 10.25 9.999 10.10 1,477,484 +0.11(+1.07%)
Aug 15, 2018 10.15 10.30 9.892 9.989 2,133,259 -0.42(-4.00%)
Aug 14, 2018 10.26 10.49 10.23 10.41 1,727,154 +0.26(+2.58%)
Aug 13, 2018 10.40 10.45 10.13 10.14 1,291,795 -0.29(-2.79%)
Aug 10, 2018 10.64 10.74 10.41 10.43 1,957,222 -0.26(-2.45%)
Aug 09, 2018 10.75 10.81 10.68 10.70 1,039,525 -0.07(-0.63%)
Aug 08, 2018 10.73 10.76 10.55 10.76 1,505,669 +0.09(+0.82%)
Aug 07, 2018 10.82 10.83 10.65 10.68 1,245,704 -0.12(-1.08%)
Aug 06, 2018 10.81 10.94 10.75 10.79 1,095,737 -0.03(-0.27%)
Aug 03, 2018 10.77 10.86 10.61 10.82 1,793,424 +0.06(+0.54%)
Aug 02, 2018 10.43 10.83 10.35 10.76 2,022,057 +0.23(+2.21%)
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.