Cameco Corporation (NY: CCJ )

19.48 USD +0.66 (+3.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.72 11.82 11.62 11.63 2,270,894 -0.08(-0.68%)
May 27, 2016 11.66 11.71 11.71 11.71 758,300 +0.00(+0.00%)
May 26, 2016 11.92 11.96 11.68 11.71 1,195,405 +0.02(+0.17%)
May 25, 2016 11.67 11.93 11.65 11.69 949,125 +0.09(+0.78%)
May 24, 2016 11.55 11.79 11.37 11.60 1,972,326 -0.05(-0.43%)
May 23, 2016 11.31 11.69 11.28 11.65 1,058,197 +0.26(+2.28%)
May 20, 2016 11.47 11.53 11.31 11.39 970,354 -0.02(-0.18%)
May 19, 2016 11.28 11.44 11.23 11.41 820,801 -0.02(-0.17%)
May 18, 2016 11.64 11.71 11.37 11.43 1,367,162 -0.31(-2.64%)
May 17, 2016 11.57 11.88 11.47 11.74 1,293,787 +0.15(+1.29%)
May 16, 2016 11.70 11.81 11.58 11.59 872,444 +0.02(+0.17%)
May 13, 2016 11.67 11.81 11.53 11.57 1,081,571 -0.15(-1.28%)
May 12, 2016 11.89 12.24 11.69 11.72 2,759,296 -0.06(-0.51%)
May 11, 2016 11.85 11.98 11.75 11.78 1,013,505 -0.02(-0.17%)
May 10, 2016 11.68 11.81 11.62 11.80 1,373,964 +0.21(+1.81%)
May 09, 2016 11.52 11.70 11.44 11.59 2,315,574 -0.03(-0.26%)
May 06, 2016 11.59 11.83 11.56 11.62 1,249,177 +0.02(+0.17%)
May 05, 2016 12.13 12.16 11.51 11.60 2,315,029 -0.33(-2.77%)
May 04, 2016 11.93 12.14 11.82 11.93 1,317,356 -0.10(-0.83%)
May 03, 2016 12.18 12.26 11.97 12.03 2,226,518 -0.31(-2.51%)
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.