Cameco Corporation (NY: CCJ )

23.77 -0.61 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.875 8.885 8.536 8.545 1,435,945 -0.26(-2.97%)
Feb 27, 2018 9.020 9.127 8.807 8.807 1,358,934 -0.20(-2.26%)
Feb 26, 2018 8.952 9.049 8.880 9.011 926,299 +0.11(+1.20%)
Feb 23, 2018 8.817 8.923 8.759 8.904 959,822 +0.16(+1.77%)
Feb 22, 2018 8.720 8.749 1,264,139 +0.00(+0.00%)
Feb 21, 2018 8.768 8.904 8.700 8.749 1,358,637 -0.06(-0.66%)
Feb 20, 2018 8.865 8.933 8.749 8.807 1,110,672 -0.14(-1.52%)
Feb 16, 2018 8.943 8.943 8.943 0 -0.12(-1.28%)
Feb 15, 2018 9.011 9.059 8.812 9.059 2,937,954 +0.04(+0.43%)
Feb 14, 2018 8.652 9.049 8.633 9.020 2,701,213 +0.28(+3.22%)
Feb 13, 2018 8.468 8.749 8.294 8.739 3,170,770 +0.23(+2.73%)
Feb 12, 2018 8.274 8.541 8.080 8.507 3,317,203 +0.24(+2.93%)
Feb 09, 2018 8.749 9.040 8.080 8.264 5,242,553 -0.39(-4.48%)
Feb 08, 2018 8.914 9.059 8.730 8.652 3,977,044 -0.30(-3.35%)
Feb 07, 2018 8.904 8.991 8.865 8.952 2,503,737 -0.02(-0.22%)
Feb 06, 2018 8.487 9.011 8.478 8.972 2,642,679 +0.36(+4.16%)
Feb 05, 2018 8.788 8.865 8.536 8.613 1,871,201 -0.21(-2.41%)
Feb 02, 2018 8.981 9.011 8.797 8.826 3,193,431 -0.30(-3.29%)
Feb 01, 2018 8.914 9.136 8.855 9.127 2,093,327 +0.21(+2.39%)
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%)
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.