Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.786 8.833 8.521 8.701 3,458,526 -0.16(-1.81%)
May 30, 2017 8.918 8.927 8.833 8.861 1,214,308 -0.13(-1.47%)
May 26, 2017 8.918 9.027 8.871 8.993 1,058,001 +0.10(+1.17%)
May 25, 2017 9.088 9.135 8.823 8.890 2,435,705 -0.20(-2.18%)
May 24, 2017 9.276 9.276 8.918 9.088 3,827,408 -0.22(-2.33%)
May 23, 2017 9.390 9.484 9.276 9.305 1,674,313 -0.09(-1.00%)
May 22, 2017 9.286 9.409 9.239 9.399 885,412 +0.11(+1.22%)
May 19, 2017 9.191 9.314 9.173 9.286 1,056,193 +0.15(+1.65%)
May 18, 2017 8.993 9.163 8.834 9.135 2,229,631 +0.11(+1.26%)
May 17, 2017 9.258 9.333 9.003 9.022 2,443,918 -0.32(-3.43%)
May 16, 2017 9.437 9.471 9.276 9.342 1,867,513 -0.03(-0.30%)
May 15, 2017 9.512 9.512 9.286 9.371 1,773,712 +0.10(+1.12%)
May 12, 2017 9.295 9.432 9.182 9.267 1,375,004 -0.01(-0.10%)
May 11, 2017 9.390 9.427 9.210 9.276 1,497,853 -0.14(-1.50%)
May 10, 2017 9.399 9.465 9.342 9.418 1,918,740 +0.02(+0.20%)
May 09, 2017 9.456 9.531 9.324 9.399 1,788,406 +0.03(+0.30%)
May 08, 2017 9.154 9.390 9.144 9.371 1,728,027 +0.20(+2.16%)
May 05, 2017 8.974 9.191 8.965 9.173 1,848,764 +0.20(+2.21%)
May 04, 2017 9.191 9.201 8.842 8.974 2,728,149 -0.26(-2.86%)
May 03, 2017 9.314 9.371 9.078 9.239 3,705,271 -0.13(-1.41%)
May 02, 2017 9.201 9.371 9.050 9.371 4,431,839 +0.25(+2.69%)
May 01, 2017 9.069 9.253 9.059 9.125 3,383,265 +0.08(+0.83%)
Apr 28, 2017 9.918 9.928 8.805 9.050 9,191,256 -0.86(-8.67%)
Apr 27, 2017 10.30 10.30 9.795 9.909 3,390,024 -0.37(-3.58%)
Apr 26, 2017 10.47 10.49 10.28 10.28 1,551,844 -0.22(-2.07%)
Apr 25, 2017 10.31 10.53 10.26 10.49 1,943,871 +0.20(+1.93%)
Apr 24, 2017 10.28 10.38 10.22 10.30 1,372,306 +0.17(+1.68%)
Apr 21, 2017 10.05 10.18 9.998 10.13 1,594,708 +0.08(+0.75%)
Apr 20, 2017 10.02 10.20 10.02 10.05 2,248,269 +0.03(+0.28%)
Apr 19, 2017 10.26 10.31 9.984 10.02 2,181,102 -0.24(-2.30%)
Apr 18, 2017 10.42 10.44 10.15 10.26 1,591,103 -0.25(-2.42%)
Apr 17, 2017 10.52 10.56 10.43 10.51 1,390,797 +0.03(+0.27%)
Apr 13, 2017 10.70 10.81 10.48 10.48 1,999,980 -0.21(-1.94%)
Apr 12, 2017 11.03 11.04 10.61 10.69 2,954,365 -0.44(-3.98%)
Apr 11, 2017 10.99 11.24 10.97 11.14 3,633,841 +0.19(+1.72%)
Apr 10, 2017 10.57 11.07 10.54 10.95 3,700,258 +0.42(+3.94%)
Apr 07, 2017 10.54 10.62 10.47 10.53 987,670 +0.04(+0.36%)
Apr 06, 2017 10.30 10.53 10.24 10.49 2,503,944 +0.23(+2.21%)
Apr 05, 2017 10.54 10.70 10.24 10.27 2,652,340 -0.21(-1.98%)
Apr 04, 2017 10.35 10.48 10.19 10.47 1,501,656 +0.08(+0.73%)
Apr 03, 2017 10.46 10.50 10.27 10.40 1,957,298 -0.05(-0.45%)
Mar 31, 2017 10.50 10.64 10.45 10.45 2,391,176 -0.14(-1.34%)
Mar 30, 2017 10.64 10.74 10.53 10.59 1,788,323 -0.05(-0.44%)
Mar 29, 2017 10.49 10.66 10.47 10.64 2,346,474 +0.16(+1.53%)
Mar 28, 2017 10.33 10.48 10.27 10.47 3,583,564 +0.16(+1.54%)
Mar 27, 2017 10.06 10.36 10.04 10.32 2,973,561 +0.13(+1.29%)
Mar 24, 2017 10.31 10.42 10.16 10.19 1,879,788 -0.09(-0.91%)
Mar 23, 2017 10.17 10.36 10.10 10.28 1,996,042 +0.12(+1.20%)
Mar 22, 2017 9.914 10.19 9.867 10.16 2,650,625 +0.21(+2.07%)
Mar 21, 2017 10.31 10.43 9.933 9.951 2,923,000 -0.35(-3.36%)
Mar 20, 2017 10.32 10.36 10.20 10.30 1,425,559 -0.05(-0.45%)
Mar 17, 2017 10.46 10.57 10.31 10.34 1,916,522 -0.09(-0.90%)
Mar 16, 2017 10.26 10.47 10.18 10.44 3,078,061 +0.26(+2.57%)
Mar 15, 2017 10.18 10.20 10.03 10.18 3,533,712 +0.08(+0.83%)
Mar 14, 2017 10.27 10.29 10.04 10.09 2,811,309 -0.20(-1.91%)
Mar 13, 2017 10.46 10.46 10.26 10.29 2,834,537 -0.06(-0.54%)
Mar 10, 2017 10.19 10.37 10.09 10.34 2,490,875 +0.17(+1.65%)
Mar 09, 2017 10.37 10.59 10.12 10.18 2,995,148 -0.26(-2.51%)
Mar 08, 2017 10.33 10.61 10.28 10.44 3,277,948 +0.14(+1.36%)
Mar 07, 2017 10.15 10.35 10.10 10.30 3,323,410 +0.11(+1.10%)
Mar 06, 2017 10.12 10.19 10.02 10.19 2,678,475 +0.02(+0.18%)
Mar 03, 2017 10.20 10.26 10.09 10.17 1,816,531 -0.02(-0.18%)
Mar 02, 2017 10.36 10.45 10.18 10.19 3,182,104 -0.14(-1.36%)
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.