Cameco Corporation (NY: CCJ )

21.31 USD -1.15 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 28, 2018 9.030 9.040 8.865 8.950 1,000,031 -0.10(-1.10%)
Mar 27, 2018 9.120 9.260 9.015 9.050 1,516,756 -0.06(-0.66%)
Mar 26, 2018 9.070 9.220 8.995 9.110 3,302,608 +0.14(+1.56%)
Mar 23, 2018 9.160 9.230 8.900 8.970 2,165,589 -0.12(-1.32%)
Mar 22, 2018 9.130 9.370 9.080 9.090 1,284,829 -0.18(-1.94%)
Mar 21, 2018 8.910 9.290 8.910 9.270 1,377,687 +0.36(+4.04%)
Mar 20, 2018 9.090 9.140 8.850 8.910 2,527,769 -0.16(-1.76%)
Mar 19, 2018 9.340 9.370 9.035 9.070 1,434,636 -0.32(-3.41%)
Mar 16, 2018 9.240 9.410 9.175 9.390 1,176,837 +0.16(+1.73%)
Mar 15, 2018 9.120 9.250 9.070 9.230 1,072,068 +0.09(+0.98%)
Mar 14, 2018 9.300 9.340 9.140 9.140 1,456,853 -0.07(-0.76%)
Mar 13, 2018 9.250 9.290 9.180 9.210 1,243,836 -0.05(-0.54%)
Mar 12, 2018 9.170 9.310 9.150 9.260 1,293,967 +0.09(+0.98%)
Mar 09, 2018 9.180 9.220 9.030 9.170 1,249,825 +0.06(+0.66%)
Mar 08, 2018 9.450 9.480 9.055 9.110 1,206,304 -0.34(-3.60%)
Mar 07, 2018 9.520 9.450 1,935,096 +0.07(+0.75%)
Mar 06, 2018 9.240 9.410 9.193 9.380 1,442,942 +0.23(+2.51%)
Mar 05, 2018 8.890 9.170 8.870 9.150 856,562 +0.18(+2.01%)
Mar 02, 2018 8.810 8.990 8.760 8.970 940,136 +0.03(+0.34%)
Mar 01, 2018 8.800 8.960 8.730 8.940 1,243,959 +0.12(+1.36%)
Feb 28, 2018 9.160 9.170 8.810 8.820 1,391,248 -0.27(-2.97%)
Feb 27, 2018 9.310 9.420 9.090 9.090 1,316,635 -0.21(-2.26%)
Feb 26, 2018 9.240 9.340 9.165 9.300 897,466 +0.11(+1.20%)
Feb 23, 2018 9.100 9.210 9.040 9.190 929,946 +0.16(+1.77%)
Feb 22, 2018 9.000 9.030 1,224,790 +0.00(+0.00%)
Feb 21, 2018 9.050 9.190 8.980 9.030 1,316,347 -0.06(-0.66%)
Feb 20, 2018 9.150 9.220 9.030 9.090 1,076,100 -0.14(-1.52%)
Feb 16, 2018 9.230 9.230 9.230 0 -0.12(-1.28%)
Feb 15, 2018 9.300 9.350 9.095 9.350 2,846,504 +0.04(+0.43%)
Feb 14, 2018 8.930 9.340 8.910 9.310 2,617,132 +0.29(+3.22%)
Feb 13, 2018 8.740 9.030 8.560 9.020 3,072,073 +0.24(+2.73%)
Feb 12, 2018 8.540 8.815 8.340 8.780 3,213,948 +0.25(+2.93%)
Feb 09, 2018 9.030 9.330 8.340 8.530 5,079,367 -0.40(-4.48%)
Feb 08, 2018 9.200 9.350 9.010 8.930 3,853,250 -0.31(-3.35%)
Feb 07, 2018 9.190 9.280 9.150 9.240 2,425,803 -0.02(-0.22%)
Feb 06, 2018 8.760 9.300 8.750 9.260 2,560,420 +0.37(+4.16%)
Feb 05, 2018 9.070 9.150 8.810 8.890 1,812,956 -0.22(-2.41%)
Feb 02, 2018 9.270 9.300 9.080 9.110 3,094,029 -0.31(-3.29%)
Feb 01, 2018 9.200 9.430 9.140 9.420 2,028,168 +0.22(+2.39%)
Jan 31, 2018 9.140 9.245 8.980 9.200 1,835,422 +0.14(+1.55%)
Jan 30, 2018 9.030 9.120 9.000 9.060 2,375,254 -0.03(-0.33%)
Jan 29, 2018 9.230 9.280 9.080 9.090 2,188,004 -0.14(-1.52%)
Jan 26, 2018 9.520 9.520 9.190 9.230 2,275,834 -0.26(-2.74%)
Jan 25, 2018 9.800 9.800 9.450 9.490 1,074,525 -0.19(-1.96%)
Jan 24, 2018 9.720 9.860 9.550 9.680 1,350,410 +0.02(+0.21%)
Jan 23, 2018 9.630 9.680 9.460 9.660 2,490,499 +0.02(+0.21%)
Jan 22, 2018 9.630 9.680 9.470 9.640 3,212,564 +0.02(+0.21%)
Jan 19, 2018 9.650 9.700 9.500 9.620 2,173,114 -0.03(-0.31%)
Jan 18, 2018 9.650 9.720 9.560 9.650 1,514,811 -0.07(-0.72%)
Jan 17, 2018 9.630 9.810 9.597 9.720 3,291,566 +0.17(+1.78%)
Jan 16, 2018 9.890 9.890 9.470 9.550 2,469,742 -0.31(-3.14%)
Jan 12, 2018 9.860 9.860 9.860 0 +0.06(+0.61%)
Jan 11, 2018 9.570 9.870 9.520 9.800 2,216,718 +0.27(+2.83%)
Jan 10, 2018 9.330 9.670 9.300 9.530 4,254,759 +0.17(+1.82%)
Jan 09, 2018 9.570 9.579 9.280 9.360 3,492,901 -0.20(-2.09%)
Jan 08, 2018 9.780 9.830 9.540 9.560 1,972,609 -0.23(-2.35%)
Jan 05, 2018 9.860 9.880 9.710 9.790 1,128,433 +0.01(+0.10%)
Jan 04, 2018 9.740 9.820 9.600 9.780 1,419,745 +0.10(+1.03%)
Jan 03, 2018 9.720 9.780 9.380 9.680 2,688,710 -0.01(-0.10%)
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.