Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.57 10.58 10.23 10.25 2,580,243 -0.31(-2.94%)
Jul 28, 2017 10.41 10.60 10.31 10.56 3,101,099 +0.23(+2.23%)
Jul 27, 2017 10.10 10.68 10.06 10.33 3,255,431 +0.22(+2.18%)
Jul 26, 2017 10.16 10.20 9.950 10.11 1,868,457 -0.04(-0.39%)
Jul 25, 2017 10.00 10.24 9.990 10.15 1,769,960 +0.21(+2.11%)
Jul 24, 2017 9.940 10.02 9.861 9.940 1,307,746 +0.00(+0.00%)
Jul 21, 2017 10.05 10.06 9.820 9.940 1,665,530 -0.14(-1.39%)
Jul 20, 2017 10.04 10.15 9.930 10.08 1,568,782 +0.05(+0.50%)
Jul 19, 2017 9.770 10.12 9.760 10.03 2,463,121 +0.31(+3.19%)
Jul 18, 2017 9.960 10.02 9.550 9.720 3,583,443 -0.33(-3.28%)
Jul 17, 2017 10.02 10.21 9.970 10.05 2,043,393 +0.08(+0.80%)
Jul 14, 2017 9.850 9.970 9.810 9.970 1,549,410 +0.19(+1.94%)
Jul 13, 2017 9.590 9.800 9.550 9.780 1,300,040 +0.17(+1.77%)
Jul 12, 2017 9.610 9.810 9.580 9.610 1,392,447 +0.04(+0.42%)
Jul 11, 2017 9.570 9.590 9.280 9.570 1,302,708 -0.02(-0.21%)
Jul 10, 2017 9.290 9.700 9.220 9.590 1,807,060 +0.32(+3.45%)
Jul 07, 2017 9.230 9.310 9.080 9.270 882,006 +0.05(+0.54%)
Jul 06, 2017 9.240 9.370 9.195 9.220 1,688,641 -0.02(-0.22%)
Jul 05, 2017 9.160 9.285 9.100 9.240 2,121,478 +0.05(+0.54%)
Jul 03, 2017 9.120 9.290 9.120 9.190 835,027 +0.09(+0.99%)
Jun 30, 2017 9.280 9.330 8.960 9.100 4,990,208 -0.34(-3.60%)
Jun 29, 2017 9.610 9.650 9.410 9.440 2,270,769 -0.09(-0.94%)
Jun 28, 2017 9.510 9.620 9.430 9.530 1,659,793 +0.03(+0.32%)
Jun 27, 2017 9.580 9.684 9.445 9.500 2,757,714 -0.05(-0.52%)
Jun 26, 2017 9.400 9.560 9.400 9.550 1,181,304 +0.21(+2.25%)
Jun 23, 2017 9.120 9.410 9.080 9.340 2,134,553 +0.23(+2.52%)
Jun 22, 2017 9.090 9.250 9.090 9.110 1,670,742 +0.04(+0.44%)
Jun 21, 2017 9.120 9.230 8.985 9.070 1,375,254 -0.03(-0.33%)
Jun 20, 2017 9.200 9.220 9.030 9.100 3,861,648 -0.18(-1.94%)
Jun 19, 2017 9.230 9.440 9.170 9.280 1,892,767 +0.11(+1.20%)
Jun 16, 2017 9.130 9.200 9.030 9.170 1,408,458 +0.03(+0.33%)
Jun 15, 2017 9.170 9.230 9.040 9.140 1,398,152 -0.11(-1.19%)
Jun 14, 2017 9.570 9.580 9.235 9.250 1,008,583 -0.28(-2.94%)
Jun 13, 2017 9.510 9.620 9.410 9.530 1,101,565 +0.08(+0.85%)
Jun 12, 2017 9.490 9.700 9.360 9.450 1,455,585 -0.05(-0.53%)
Jun 09, 2017 9.470 9.580 9.320 9.500 1,221,709 +0.10(+1.06%)
Jun 08, 2017 9.050 9.400 9.050 9.400 1,967,728 +0.36(+3.98%)
Jun 07, 2017 9.040 9.180 8.970 9.040 1,212,613 -0.01(-0.11%)
Jun 06, 2017 9.190 9.200 8.950 9.050 2,074,011 -0.16(-1.74%)
Jun 05, 2017 9.110 9.260 9.010 9.210 1,967,248 +0.08(+0.88%)
Jun 02, 2017 9.400 9.420 9.110 9.130 2,277,860 -0.29(-3.08%)
Jun 01, 2017 9.230 9.455 9.190 9.420 1,590,541 +0.20(+2.17%)
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.