Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.45 10.58 10.39 10.39 2,403,679 -0.14(-1.34%)
Mar 30, 2017 10.58 10.68 10.48 10.53 1,797,673 -0.05(-0.44%)
Mar 29, 2017 10.44 10.61 10.42 10.58 2,358,743 +0.16(+1.53%)
Mar 28, 2017 10.28 10.43 10.22 10.42 3,602,302 +0.16(+1.54%)
Mar 27, 2017 10.01 10.31 9.983 10.26 2,989,109 +0.13(+1.29%)
Mar 24, 2017 10.25 10.36 10.10 10.13 1,889,617 -0.09(-0.91%)
Mar 23, 2017 10.11 10.31 10.05 10.22 2,006,479 +0.12(+1.20%)
Mar 22, 2017 9.862 10.13 9.816 10.10 2,664,485 +0.20(+2.07%)
Mar 21, 2017 10.25 10.37 9.881 9.899 2,938,284 -0.34(-3.36%)
Mar 20, 2017 10.26 10.31 10.15 10.24 1,433,013 -0.05(-0.45%)
Mar 17, 2017 10.40 10.51 10.25 10.29 1,926,543 -0.09(-0.90%)
Mar 16, 2017 10.21 10.41 10.12 10.38 3,094,155 +0.26(+2.57%)
Mar 15, 2017 10.12 10.15 9.974 10.12 3,552,189 +0.08(+0.83%)
Mar 14, 2017 10.22 10.23 9.983 10.04 2,826,009 -0.20(-1.91%)
Mar 13, 2017 10.40 10.40 10.21 10.23 2,849,358 -0.06(-0.54%)
Mar 10, 2017 10.13 10.32 10.04 10.29 2,503,899 +0.17(+1.65%)
Mar 09, 2017 10.32 10.53 10.07 10.12 3,010,809 -0.26(-2.51%)
Mar 08, 2017 10.27 10.55 10.22 10.38 3,295,087 +0.14(+1.36%)
Mar 07, 2017 10.09 10.30 10.05 10.24 3,340,787 +0.11(+1.10%)
Mar 06, 2017 10.07 10.14 9.965 10.13 2,692,481 +0.02(+0.18%)
Mar 03, 2017 10.15 10.21 10.04 10.11 1,826,029 -0.02(-0.18%)
Mar 02, 2017 10.31 10.39 10.12 10.13 3,198,742 -0.14(-1.36%)
Mar 01, 2017 10.40 10.49 10.23 10.27 3,414,859 -0.05(-0.45%)
Feb 28, 2017 10.43 10.49 10.27 10.32 2,391,457 -0.19(-1.77%)
Feb 27, 2017 10.32 10.56 10.15 10.50 2,665,223 +0.32(+3.11%)
Feb 24, 2017 10.48 10.49 10.17 10.19 4,240,079 -0.30(-2.84%)
Feb 23, 2017 10.64 10.71 10.48 10.49 3,005,691 -0.13(-1.23%)
Feb 22, 2017 10.58 10.69 10.50 10.62 3,159,265 -0.07(-0.70%)
Feb 21, 2017 10.95 10.95 10.63 10.69 3,224,949 -0.21(-1.96%)
Feb 17, 2017 10.90 10.90 10.90 0 -0.11(-1.01%)
Feb 16, 2017 11.08 11.26 10.92 11.02 2,912,927 -0.01(-0.08%)
Feb 15, 2017 11.41 11.47 10.92 11.03 5,292,709 -0.47(-4.13%)
Feb 14, 2017 11.17 11.51 11.04 11.50 5,219,273 +0.59(+5.37%)
Feb 13, 2017 10.55 10.94 10.44 10.91 4,378,522 +0.56(+5.39%)
Feb 10, 2017 10.14 10.54 10.11 10.36 4,446,120 +0.27(+2.68%)
Feb 09, 2017 10.13 10.27 9.955 10.09 4,092,242 -0.05(-0.46%)
Feb 08, 2017 9.974 10.25 9.862 10.13 4,489,127 +0.20(+1.97%)
Feb 07, 2017 9.648 10.01 9.648 9.937 3,929,436 +0.21(+2.20%)
Feb 06, 2017 9.965 9.983 9.620 9.723 3,994,521 -0.20(-2.06%)
Feb 03, 2017 9.965 10.09 9.830 9.927 4,096,039 -0.07(-0.65%)
Feb 02, 2017 10.49 10.52 9.769 9.992 8,644,294 -0.49(-4.70%)
Feb 01, 2017 10.63 10.63 10.25 10.49 10,263,022 -1.38(-11.61%)
Jan 31, 2017 11.78 11.93 11.69 11.86 2,357,981 +0.13(+1.11%)
Jan 30, 2017 12.04 12.06 11.58 11.73 4,139,507 -0.34(-2.85%)
Jan 27, 2017 12.03 12.14 11.90 12.08 2,894,926 +0.01(+0.08%)
Jan 26, 2017 11.96 12.15 11.88 12.07 4,131,625 +0.12(+1.01%)
Jan 25, 2017 12.11 12.39 11.73 11.95 6,960,946 -0.10(-0.85%)
Jan 24, 2017 11.40 12.09 11.36 12.05 6,215,985 +0.81(+7.20%)
Jan 23, 2017 10.96 11.27 10.90 11.24 3,206,783 +0.32(+2.90%)
Jan 20, 2017 11.13 11.43 10.81 10.92 4,499,494 -0.17(-1.51%)
Jan 19, 2017 10.10 11.12 10.09 11.09 8,018,162 +1.00(+9.86%)
Jan 18, 2017 11.06 11.28 9.965 10.09 16,350,869 -2.25(-18.24%)
Jan 17, 2017 12.37 12.43 12.04 12.35 5,114,270 -0.02(-0.15%)
Jan 13, 2017 12.36 12.36 12.36 0 +0.59(+4.98%)
Jan 12, 2017 11.89 12.43 11.63 11.78 9,125,454 +0.21(+1.85%)
Jan 11, 2017 11.16 11.57 11.04 11.56 9,228,474 +0.54(+4.89%)
Jan 10, 2017 10.07 11.10 10.05 11.03 7,867,193 +1.02(+10.23%)
Jan 09, 2017 10.09 10.09 9.890 10.00 2,567,366 -0.02(-0.19%)
Jan 06, 2017 10.22 10.24 9.927 10.02 1,754,694 -0.15(-1.46%)
Jan 05, 2017 10.05 10.47 10.01 10.17 5,052,740 +0.22(+2.24%)
Jan 04, 2017 9.760 9.965 9.732 9.946 2,692,386 +0.27(+2.79%)
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.