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 (%)
Oct 30, 2020 9.404 9.443 9.207 9.355 1,358,065 -0.06(-0.63%)
Oct 29, 2020 9.197 9.453 9.158 9.414 2,015,606 +0.18(+1.92%)
Oct 28, 2020 9.227 9.325 9.188 9.237 2,078,057 -0.20(-2.09%)
Oct 27, 2020 9.355 9.517 9.335 9.433 1,667,926 +0.00(+0.00%)
Oct 26, 2020 9.453 9.532 9.335 9.433 1,305,891 -0.15(-1.54%)
Oct 23, 2020 9.738 9.768 9.453 9.581 1,102,087 -0.06(-0.61%)
Oct 22, 2020 9.522 9.699 9.463 9.640 1,867,207 +0.14(+1.45%)
Oct 21, 2020 9.483 9.670 9.443 9.502 1,221,028 +0.02(+0.21%)
Oct 20, 2020 9.296 9.512 9.276 9.483 1,552,868 +0.26(+2.77%)
Oct 19, 2020 9.148 9.419 9.129 9.227 1,168,513 +0.12(+1.30%)
Oct 16, 2020 9.227 9.256 9.099 9.109 1,315,470 -0.09(-0.96%)
Oct 15, 2020 9.197 9.286 9.089 9.197 1,447,797 -0.15(-1.58%)
Oct 14, 2020 9.296 9.478 9.227 9.345 1,545,161 +0.06(+0.64%)
Oct 13, 2020 9.483 9.552 9.247 9.286 1,704,602 -0.19(-1.97%)
Oct 12, 2020 9.601 9.620 9.325 9.473 1,167,620 -0.10(-1.03%)
Oct 09, 2020 9.542 9.611 9.433 9.571 1,971,070 +0.04(+0.41%)
Oct 08, 2020 9.660 9.670 9.502 9.532 1,427,586 -0.07(-0.72%)
Oct 07, 2020 9.561 9.640 9.374 9.601 1,925,100 +0.15(+1.56%)
Oct 06, 2020 9.738 9.768 9.453 9.453 2,190,694 -0.28(-2.83%)
Oct 05, 2020 9.640 9.797 9.620 9.729 1,206,400 +0.14(+1.44%)
Oct 02, 2020 9.581 9.660 9.384 9.591 3,886,329 -0.10(-1.02%)
Oct 01, 2020 9.935 9.955 9.650 9.689 2,088,528 -0.25(-2.48%)
Sep 30, 2020 10.02 10.13 9.896 9.935 1,305,436 -0.08(-0.79%)
Sep 29, 2020 9.925 10.07 9.876 10.01 1,432,573 +0.07(+0.69%)
Sep 28, 2020 9.906 10.00 9.827 9.945 1,488,800 +0.08(+0.80%)
Sep 25, 2020 9.847 9.925 9.748 9.866 1,592,491 -0.04(-0.40%)
Sep 24, 2020 9.876 10.05 9.778 9.906 3,259,980 -0.04(-0.40%)
Sep 23, 2020 10.48 10.49 9.925 9.945 1,964,878 -0.53(-5.07%)
Sep 22, 2020 10.33 10.51 10.30 10.48 1,531,622 +0.20(+1.91%)
Sep 21, 2020 10.13 10.40 10.02 10.28 2,054,405 -0.03(-0.29%)
Sep 18, 2020 10.70 10.70 10.26 10.31 3,208,567 -0.37(-3.50%)
Sep 17, 2020 10.85 10.89 10.65 10.68 1,605,454 -0.28(-2.51%)
Sep 16, 2020 11.18 11.18 10.89 10.96 1,595,454 -0.04(-0.36%)
Sep 15, 2020 11.25 11.34 10.94 11.00 1,571,045 -0.10(-0.89%)
Sep 14, 2020 10.87 11.16 10.82 11.10 2,063,822 +0.33(+3.11%)
Sep 11, 2020 10.55 10.87 10.54 10.76 1,585,172 +0.24(+2.24%)
Sep 10, 2020 10.75 10.82 10.51 10.53 1,434,804 -0.19(-1.74%)
Sep 09, 2020 10.56 10.78 10.53 10.71 1,599,433 +0.33(+3.22%)
Sep 08, 2020 10.29 10.67 10.23 10.38 1,562,174 -0.31(-2.94%)
Sep 04, 2020 10.71 10.85 10.54 10.69 1,839,015 -0.01(-0.09%)
Sep 03, 2020 11.07 11.21 10.66 10.70 2,657,019 -0.39(-3.55%)
Sep 02, 2020 11.34 11.40 11.02 11.10 1,850,594 -0.27(-2.34%)
Sep 01, 2020 11.44 11.50 11.18 11.36 1,557,894 -0.02(-0.17%)
Aug 31, 2020 11.47 11.58 11.37 11.38 1,996,626 -0.12(-1.03%)
Aug 28, 2020 11.31 11.61 11.20 11.50 2,872,075 +0.35(+3.18%)
Aug 27, 2020 10.97 11.23 10.90 11.15 2,288,990 +0.18(+1.61%)
Aug 26, 2020 10.92 10.99 10.69 10.97 1,876,440 +0.08(+0.72%)
Aug 25, 2020 10.49 11.03 10.49 10.89 3,458,261 +0.42(+4.04%)
Aug 24, 2020 10.40 10.53 10.33 10.47 1,289,650 +0.09(+0.85%)
Aug 21, 2020 10.85 11.00 10.34 10.38 2,775,398 -0.40(-3.74%)
Aug 20, 2020 10.43 10.81 10.38 10.78 2,292,971 +0.35(+3.40%)
Aug 19, 2020 10.26 10.53 10.26 10.43 1,669,529 +0.21(+2.02%)
Aug 18, 2020 10.28 10.29 10.13 10.22 1,488,031 +0.00(+0.00%)
Aug 17, 2020 10.34 10.36 10.14 10.22 1,884,866 -0.04(-0.38%)
Aug 14, 2020 10.30 10.32 10.18 10.26 1,015,372 -0.04(-0.38%)
Aug 13, 2020 10.29 10.45 10.24 10.30 1,223,386 +0.01(+0.10%)
Aug 12, 2020 10.15 10.42 10.14 10.29 1,866,952 +0.30(+3.05%)
Aug 11, 2020 10.18 10.30 9.965 9.984 1,996,222 -0.18(-1.74%)
Aug 10, 2020 10.22 10.31 10.07 10.16 1,299,001 -0.04(-0.39%)
Aug 07, 2020 10.11 10.24 10.02 10.20 1,774,868 +0.06(+0.58%)
Aug 06, 2020 10.26 10.29 10.05 10.14 2,394,861 -0.08(-0.77%)
Aug 05, 2020 10.35 10.50 10.11 10.22 3,322,808 -0.06(-0.57%)
Aug 04, 2020 10.06 10.30 9.984 10.28 2,923,509 +0.22(+2.15%)
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.