Cameco Corporation (NY: CCJ )

17.33 USD -0.10 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.580 9.850 9.390 9.560 4,256,982 +0.06(+0.63%)
Jul 28, 2016 10.40 10.42 9.390 9.500 8,255,223 -1.13(-10.63%)
Jul 27, 2016 10.60 10.68 10.49 10.63 2,753,874 +0.08(+0.76%)
Jul 26, 2016 10.22 10.55 10.20 10.55 2,321,331 +0.29(+2.83%)
Jul 25, 2016 10.30 10.34 10.15 10.26 1,485,183 -0.09(-0.87%)
Jul 22, 2016 10.50 10.54 10.28 10.35 1,568,209 -0.18(-1.71%)
Jul 21, 2016 10.57 10.66 10.42 10.53 1,966,677 -0.08(-0.75%)
Jul 20, 2016 10.53 10.70 10.51 10.61 1,235,685 +0.02(+0.19%)
Jul 19, 2016 10.69 10.71 10.51 10.59 1,375,620 -0.18(-1.67%)
Jul 18, 2016 10.73 10.80 10.68 10.77 989,280 -0.02(-0.19%)
Jul 15, 2016 10.93 10.99 10.73 10.79 983,802 -0.13(-1.19%)
Jul 14, 2016 10.79 10.96 10.75 10.92 1,981,694 +0.24(+2.25%)
Jul 13, 2016 10.82 10.82 10.58 10.68 2,278,325 -0.11(-1.02%)
Jul 12, 2016 10.70 10.89 10.65 10.79 2,262,756 +0.22(+2.08%)
Jul 11, 2016 10.68 10.73 10.55 10.57 1,112,639 +0.00(+0.00%)
Jul 08, 2016 10.56 10.68 10.43 10.57 2,073,129 +0.14(+1.34%)
Jul 07, 2016 10.71 10.72 10.34 10.43 1,703,065 -0.14(-1.32%)
Jul 06, 2016 10.58 10.65 10.48 10.57 1,531,326 -0.04(-0.38%)
Jul 05, 2016 10.85 10.92 10.55 10.61 1,432,873 -0.32(-2.93%)
Jul 01, 2016 10.93 10.93 10.93 10.93 687,200 -0.04(-0.36%)
Jun 30, 2016 10.81 11.02 10.72 10.97 1,873,897 +0.18(+1.67%)
Jun 29, 2016 10.67 10.87 10.60 10.79 1,475,512 +0.25(+2.37%)
Jun 28, 2016 10.79 10.83 10.41 10.54 2,324,190 -0.16(-1.50%)
Jun 27, 2016 10.77 10.90 10.61 10.70 2,878,124 -0.14(-1.29%)
Jun 24, 2016 10.87 11.08 10.81 10.84 1,835,186 -0.59(-5.16%)
Jun 23, 2016 11.30 11.52 11.20 11.43 1,012,262 +0.28(+2.51%)
Jun 22, 2016 11.29 11.32 11.10 11.15 861,239 -0.02(-0.18%)
Jun 21, 2016 11.20 11.21 11.04 11.17 2,133,728 -0.04(-0.36%)
Jun 20, 2016 11.42 11.50 11.19 11.21 2,193,163 +0.02(+0.18%)
Jun 17, 2016 11.33 11.38 11.15 11.19 1,025,929 -0.04(-0.36%)
Jun 16, 2016 11.11 11.28 10.95 11.23 1,119,359 -0.01(-0.09%)
Jun 15, 2016 11.30 11.37 11.16 11.24 1,194,550 -0.06(-0.53%)
Jun 14, 2016 11.56 11.64 11.21 11.30 1,448,914 -0.32(-2.75%)
Jun 13, 2016 11.65 11.77 11.57 11.62 1,290,433 -0.08(-0.68%)
Jun 10, 2016 11.96 11.96 11.65 11.70 1,010,024 -0.30(-2.50%)
Jun 09, 2016 12.22 12.22 11.96 12.00 1,024,505 -0.24(-1.96%)
Jun 08, 2016 12.33 12.43 12.17 12.24 1,710,859 +0.10(+0.82%)
Jun 07, 2016 12.11 12.18 12.01 12.14 1,661,052 +0.10(+0.83%)
Jun 06, 2016 11.77 12.06 11.76 12.04 1,225,892 +0.33(+2.82%)
Jun 03, 2016 11.70 11.77 11.57 11.71 1,137,915 +0.11(+0.95%)
Jun 02, 2016 11.33 11.60 11.33 11.60 1,898,566 +0.20(+1.75%)
Jun 01, 2016 11.56 11.61 11.33 11.40 2,014,123 -0.23(-1.98%)
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.