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 (%)
Jul 31, 2020 10.15 10.20 9.987 10.05 4,908,870 -0.10(-0.97%)
Jul 30, 2020 10.22 10.30 9.967 10.15 5,120,893 -0.26(-2.47%)
Jul 29, 2020 11.62 11.64 10.11 10.40 13,141,174 -1.44(-12.19%)
Jul 28, 2020 11.96 12.04 11.81 11.85 2,403,127 -0.15(-1.24%)
Jul 27, 2020 11.88 12.09 11.88 11.99 2,437,578 +0.22(+1.85%)
Jul 24, 2020 11.81 11.88 11.72 11.78 1,606,760 -0.09(-0.75%)
Jul 23, 2020 11.87 12.15 11.74 11.87 2,888,995 +0.03(+0.25%)
Jul 22, 2020 11.68 12.01 11.60 11.84 3,307,394 +0.29(+2.48%)
Jul 21, 2020 11.92 12.00 11.53 11.55 2,416,131 -0.28(-2.34%)
Jul 20, 2020 11.88 12.19 11.70 11.83 4,734,174 +0.09(+0.76%)
Jul 17, 2020 11.33 11.83 11.18 11.74 5,177,270 +0.56(+5.04%)
Jul 16, 2020 11.37 11.50 11.17 11.17 2,453,296 -0.26(-2.25%)
Jul 15, 2020 10.88 11.43 10.75 11.43 4,332,868 +0.67(+6.25%)
Jul 14, 2020 10.60 10.94 10.49 10.76 2,697,547 +0.23(+2.16%)
Jul 13, 2020 10.79 10.93 10.52 10.53 1,885,550 -0.20(-1.84%)
Jul 10, 2020 10.47 10.74 10.47 10.73 1,420,174 +0.24(+2.26%)
Jul 09, 2020 10.70 10.75 10.38 10.49 2,664,160 -0.20(-1.85%)
Jul 08, 2020 10.68 10.87 10.63 10.69 2,048,054 +0.02(+0.19%)
Jul 07, 2020 10.21 10.71 10.17 10.67 2,981,897 +0.42(+4.05%)
Jul 06, 2020 10.12 10.54 10.12 10.25 3,348,733 +0.25(+2.47%)
Jul 02, 2020 10.15 10.26 10.00 10.01 1,416,938 -0.04(-0.39%)
Jul 01, 2020 10.13 10.23 9.873 10.05 1,812,791 -0.09(-0.88%)
Jun 30, 2020 9.918 10.18 9.839 10.14 1,437,411 +0.16(+1.59%)
Jun 29, 2020 10.02 10.09 9.799 9.977 1,907,174 +0.21(+2.13%)
Jun 26, 2020 9.859 9.859 9.552 9.770 1,842,899 -0.05(-0.50%)
Jun 25, 2020 9.601 9.859 9.542 9.819 2,552,587 +0.25(+2.58%)
Jun 24, 2020 9.700 9.888 9.537 9.572 2,938,882 -0.39(-3.87%)
Jun 23, 2020 10.07 10.12 9.888 9.957 2,632,406 -0.03(-0.30%)
Jun 22, 2020 10.20 10.20 9.928 9.987 1,791,735 -0.21(-2.04%)
Jun 19, 2020 10.37 10.41 9.854 10.19 4,334,854 -0.02(-0.19%)
Jun 18, 2020 9.918 10.28 9.908 10.21 1,534,106 +0.21(+2.07%)
Jun 17, 2020 10.02 10.28 9.987 10.01 1,956,509 -0.02(-0.20%)
Jun 16, 2020 10.20 10.23 9.859 10.03 2,132,382 +0.06(+0.60%)
Jun 15, 2020 9.760 10.13 9.671 9.967 1,842,804 -0.12(-1.18%)
Jun 12, 2020 9.789 10.23 9.690 10.09 7,107,749 +0.37(+3.76%)
Jun 11, 2020 10.07 10.17 9.690 9.720 2,759,950 -0.61(-5.93%)
Jun 10, 2020 10.68 10.68 10.26 10.33 1,487,245 -0.30(-2.79%)
Jun 09, 2020 10.14 10.67 10.03 10.63 2,452,632 +0.32(+3.07%)
Jun 08, 2020 10.25 10.37 10.09 10.31 1,878,359 +0.17(+1.66%)
Jun 05, 2020 10.37 10.44 10.11 10.15 2,389,914 -0.02(-0.19%)
Jun 04, 2020 10.39 10.48 10.12 10.17 1,957,095 -0.33(-3.11%)
Jun 03, 2020 10.77 10.77 10.40 10.49 1,918,228 -0.23(-2.12%)
Jun 02, 2020 10.61 10.76 10.49 10.72 1,931,886 +0.15(+1.40%)
Jun 01, 2020 10.75 10.86 10.48 10.57 1,856,129 -0.18(-1.66%)
May 29, 2020 10.44 10.78 10.38 10.75 2,238,420 +0.32(+3.03%)
May 28, 2020 10.53 10.61 10.32 10.43 1,627,481 -0.09(-0.85%)
May 27, 2020 10.27 10.54 10.04 10.52 2,818,234 +0.35(+3.40%)
May 26, 2020 9.987 10.18 9.943 10.18 2,224,370 +0.34(+3.42%)
May 22, 2020 9.671 9.864 9.631 9.839 1,259,073 +0.08(+0.81%)
May 21, 2020 10.02 10.05 9.676 9.760 1,415,378 -0.20(-1.99%)
May 20, 2020 9.859 9.987 9.720 9.957 2,980,733 +0.28(+2.86%)
May 19, 2020 9.690 9.868 9.601 9.681 3,402,877 -0.01(-0.10%)
May 18, 2020 10.04 10.09 9.671 9.690 2,953,061 -0.04(-0.41%)
May 15, 2020 9.888 9.948 9.681 9.730 3,469,481 +0.05(+0.51%)
May 14, 2020 9.987 10.01 9.631 9.681 5,071,605 -0.46(-4.58%)
May 13, 2020 10.61 10.66 10.06 10.15 3,330,067 -0.39(-3.66%)
May 12, 2020 10.53 10.76 10.50 10.53 3,600,896 -0.02(-0.19%)
May 11, 2020 10.54 10.74 10.49 10.55 2,476,085 -0.07(-0.65%)
May 08, 2020 10.68 10.74 10.49 10.62 2,948,862 +0.15(+1.42%)
May 07, 2020 10.64 10.80 10.43 10.47 3,183,649 -0.03(-0.28%)
May 06, 2020 10.87 10.93 10.49 10.50 2,705,611 -0.34(-3.10%)
May 05, 2020 10.83 11.13 10.78 10.84 3,997,674 +0.08(+0.74%)
May 04, 2020 10.28 10.93 10.24 10.76 6,203,200 +0.58(+5.73%)
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.