Cameco Corporation (NY: CCJ )

26.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.310 9.360 9.030 9.220 3,263,760 -0.17(-1.81%)
May 30, 2017 9.450 9.460 9.360 9.390 1,145,925 -0.14(-1.47%)
May 26, 2017 9.450 9.566 9.400 9.530 998,420 +0.11(+1.17%)
May 25, 2017 9.630 9.680 9.350 9.420 2,298,539 -0.21(-2.18%)
May 24, 2017 9.830 9.830 9.450 9.630 3,611,869 -0.23(-2.33%)
May 23, 2017 9.950 10.05 9.830 9.860 1,580,025 -0.10(-1.00%)
May 22, 2017 9.840 9.970 9.790 9.960 835,551 +0.12(+1.22%)
May 19, 2017 9.740 9.870 9.720 9.840 996,714 +0.16(+1.65%)
May 18, 2017 9.530 9.710 9.361 9.680 2,104,070 +0.12(+1.26%)
May 17, 2017 9.810 9.890 9.540 9.560 2,306,290 -0.34(-3.43%)
May 16, 2017 10.00 10.04 9.830 9.900 1,762,345 -0.03(-0.30%)
May 15, 2017 10.08 10.08 9.840 9.930 1,673,826 +0.11(+1.12%)
May 12, 2017 9.850 9.995 9.730 9.820 1,297,571 -0.01(-0.10%)
May 11, 2017 9.950 9.990 9.760 9.830 1,413,502 -0.15(-1.50%)
May 10, 2017 9.960 10.03 9.900 9.980 1,810,687 +0.02(+0.20%)
May 09, 2017 10.02 10.10 9.880 9.960 1,687,693 +0.03(+0.30%)
May 08, 2017 9.700 9.950 9.690 9.930 1,630,714 +0.21(+2.16%)
May 05, 2017 9.510 9.739 9.500 9.720 1,744,652 +0.21(+2.21%)
May 04, 2017 9.740 9.750 9.370 9.510 2,574,514 -0.28(-2.86%)
May 03, 2017 9.870 9.930 9.620 9.790 3,496,610 -0.14(-1.41%)
May 02, 2017 9.750 9.930 9.590 9.930 4,182,261 +0.26(+2.69%)
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.