Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.81 10.93 10.63 10.77 2,368,702 -0.03(-0.27%)
Apr 29, 2019 10.95 11.00 10.79 10.80 2,355,804 -0.18(-1.60%)
Apr 26, 2019 10.94 11.08 10.92 10.97 1,258,396 +0.04(+0.36%)
Apr 25, 2019 11.14 11.17 10.82 10.93 3,062,011 -0.25(-2.27%)
Apr 24, 2019 11.55 11.56 11.17 11.19 1,714,178 -0.38(-3.29%)
Apr 23, 2019 11.55 11.64 11.49 11.57 1,146,796 -0.03(-0.25%)
Apr 22, 2019 11.51 11.63 11.41 11.60 852,905 +0.10(+0.85%)
Apr 18, 2019 11.44 11.58 11.30 11.50 1,416,605 +0.02(+0.17%)
Apr 17, 2019 11.39 11.52 11.37 11.48 1,434,413 +0.15(+1.29%)
Apr 16, 2019 11.42 11.42 11.27 11.33 1,180,923 -0.05(-0.43%)
Apr 15, 2019 11.48 11.49 11.32 11.38 1,603,109 -0.10(-0.85%)
Apr 12, 2019 11.75 11.82 11.46 11.48 1,424,193 -0.19(-1.59%)
Apr 11, 2019 11.48 11.67 11.25 11.66 2,440,044 +0.09(+0.76%)
Apr 10, 2019 11.61 11.70 11.47 11.58 2,165,600 +0.02(+0.17%)
Apr 09, 2019 11.51 11.64 11.48 11.56 1,170,069 +0.00(+0.00%)
Apr 08, 2019 11.38 11.69 11.38 11.56 1,813,997 +0.21(+1.89%)
Apr 05, 2019 11.28 11.35 11.23 11.34 2,325,464 +0.06(+0.52%)
Apr 04, 2019 11.35 11.46 11.20 11.28 1,873,872 -0.01(-0.09%)
Apr 03, 2019 11.47 11.57 11.24 11.29 3,124,950 -0.12(-1.03%)
Apr 02, 2019 11.58 11.60 11.36 11.41 1,379,369 -0.15(-1.27%)
Apr 01, 2019 11.60 11.60 11.45 11.56 1,800,804 +0.06(+0.51%)
Mar 29, 2019 11.67 11.69 11.46 11.50 1,329,656 -0.12(-1.01%)
Mar 28, 2019 11.59 11.67 11.50 11.62 1,148,782 +0.03(+0.25%)
Mar 27, 2019 11.63 11.81 11.49 11.59 1,218,266 -0.04(-0.34%)
Mar 26, 2019 11.64 11.73 11.51 11.63 1,125,733 +0.07(+0.59%)
Mar 25, 2019 11.52 11.74 11.34 11.56 1,831,620 +0.04(+0.34%)
Mar 22, 2019 11.73 11.75 11.44 11.52 1,675,605 -0.29(-2.48%)
Mar 21, 2019 11.85 11.97 11.78 11.81 1,248,723 -0.06(-0.49%)
Mar 20, 2019 11.90 11.97 11.72 11.87 968,731 -0.05(-0.41%)
Mar 19, 2019 12.08 12.17 11.88 11.92 1,234,129 -0.08(-0.65%)
Mar 18, 2019 12.15 12.28 11.98 12.00 1,921,137 -0.12(-0.97%)
Mar 15, 2019 11.91 12.16 11.89 12.11 2,570,212 +0.20(+1.64%)
Mar 14, 2019 11.70 12.01 11.61 11.92 3,823,363 +0.21(+1.83%)
Mar 13, 2019 11.65 11.72 11.56 11.70 1,324,157 +0.10(+0.84%)
Mar 12, 2019 11.61 11.66 11.43 11.61 1,405,740 +0.02(+0.17%)
Mar 11, 2019 11.38 11.64 11.37 11.59 1,730,985 +0.21(+1.89%)
Mar 08, 2019 11.20 11.38 11.01 11.37 1,734,972 +0.07(+0.60%)
Mar 07, 2019 11.49 11.49 11.22 11.30 1,505,312 -0.13(-1.11%)
Mar 06, 2019 11.31 11.57 11.28 11.43 1,606,590 +0.12(+1.03%)
Mar 05, 2019 11.22 11.33 11.19 11.31 1,635,627 +0.10(+0.87%)
Mar 04, 2019 11.30 11.40 11.05 11.22 1,843,316 -0.03(-0.26%)
Mar 01, 2019 11.37 11.40 11.16 11.25 1,434,548 -0.06(-0.52%)
Feb 28, 2019 11.58 11.58 11.24 11.30 2,105,188 -0.27(-2.36%)
Feb 27, 2019 11.67 11.71 11.54 11.58 1,636,271 -0.08(-0.67%)
Feb 26, 2019 11.84 11.91 11.64 11.65 1,497,943 -0.18(-1.48%)
Feb 25, 2019 11.97 12.08 11.77 11.83 2,312,149 -0.12(-0.98%)
Feb 22, 2019 11.87 12.03 11.80 11.95 1,333,860 +0.17(+1.41%)
Feb 21, 2019 11.66 11.79 11.58 11.78 1,363,599 +0.05(+0.42%)
Feb 20, 2019 11.56 11.77 11.53 11.73 1,913,707 +0.18(+1.52%)
Feb 19, 2019 11.97 11.97 11.55 11.56 3,083,498 -0.45(-3.74%)
Feb 15, 2019 11.96 12.03 11.91 12.01 1,402,455 +0.14(+1.15%)
Feb 14, 2019 11.81 11.97 11.76 11.87 1,223,964 +0.01(+0.08%)
Feb 13, 2019 11.90 11.94 11.78 11.86 1,457,791 +0.04(+0.33%)
Feb 12, 2019 12.06 12.19 11.81 11.82 2,233,424 -0.20(-1.62%)
Feb 11, 2019 12.18 12.50 11.93 12.02 3,571,283 -0.02(-0.16%)
Feb 08, 2019 12.36 12.41 11.98 12.04 2,618,197 -0.34(-2.76%)
Feb 07, 2019 12.30 12.46 12.22 12.38 1,756,790 +0.00(+0.00%)
Feb 06, 2019 12.66 12.66 12.35 12.38 2,679,736 -0.24(-1.93%)
Feb 05, 2019 12.48 12.72 12.30 12.62 3,357,249 +0.16(+1.25%)
Feb 04, 2019 11.73 12.46 11.64 12.46 3,967,621 +0.65(+5.53%)
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.