Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.924 9.080 8.856 8.963 2,295,805 +0.00(+0.00%)
Jul 30, 2019 8.807 8.978 8.797 8.963 1,687,266 +0.07(+0.77%)
Jul 29, 2019 9.051 9.056 8.787 8.895 2,708,580 -0.10(-1.08%)
Jul 26, 2019 8.973 9.080 8.763 8.992 4,608,684 +0.03(+0.33%)
Jul 25, 2019 9.694 9.714 8.875 8.963 7,270,421 -0.72(-7.45%)
Jul 24, 2019 9.763 9.870 9.685 9.685 2,595,504 -0.13(-1.29%)
Jul 23, 2019 10.04 10.06 9.782 9.811 2,642,806 -0.26(-2.61%)
Jul 22, 2019 9.958 10.10 9.802 10.07 3,227,265 +0.10(+0.98%)
Jul 19, 2019 9.967 10.09 9.909 9.977 2,038,267 -0.03(-0.29%)
Jul 18, 2019 9.821 10.02 9.792 10.01 3,020,864 +0.17(+1.69%)
Jul 17, 2019 9.841 9.967 9.724 9.841 2,182,327 +0.03(+0.30%)
Jul 16, 2019 9.958 10.18 9.763 9.811 5,380,055 -0.16(-1.57%)
Jul 15, 2019 10.72 10.72 9.665 9.967 10,997,715 -0.86(-7.93%)
Jul 12, 2019 10.38 10.91 10.33 10.83 6,894,468 +0.45(+4.32%)
Jul 11, 2019 10.41 10.47 10.26 10.38 1,233,503 -0.06(-0.56%)
Jul 10, 2019 10.58 10.69 10.43 10.44 1,123,367 -0.13(-1.20%)
Jul 09, 2019 10.48 10.57 10.40 10.56 1,268,243 +0.02(+0.18%)
Jul 08, 2019 10.54 10.59 10.41 10.54 1,068,979 +0.00(+0.00%)
Jul 05, 2019 10.46 10.55 10.41 10.54 1,280,440 +0.02(+0.19%)
Jul 03, 2019 10.53 10.53 10.41 10.52 765,619 +0.05(+0.47%)
Jul 02, 2019 10.50 10.53 10.39 10.47 1,324,250 -0.02(-0.19%)
Jul 01, 2019 10.49 10.51 10.33 10.49 1,351,909 +0.03(+0.28%)
Jun 28, 2019 10.18 10.47 10.10 10.46 2,063,593 +0.27(+2.68%)
Jun 27, 2019 10.28 10.31 10.04 10.19 1,661,379 -0.10(-0.95%)
Jun 26, 2019 10.20 10.34 10.09 10.29 1,852,512 +0.14(+1.34%)
Jun 25, 2019 10.31 10.31 10.14 10.15 1,539,248 -0.19(-1.79%)
Jun 24, 2019 10.43 10.51 10.31 10.34 1,923,947 -0.03(-0.28%)
Jun 21, 2019 10.33 10.45 10.22 10.37 3,626,206 +0.05(+0.47%)
Jun 20, 2019 10.26 10.45 10.24 10.32 2,785,590 +0.17(+1.63%)
Jun 19, 2019 10.11 10.21 10.03 10.15 1,369,410 -0.01(-0.10%)
Jun 18, 2019 10.08 10.16 9.977 10.16 1,171,790 +0.18(+1.76%)
Jun 17, 2019 10.05 10.09 9.958 9.987 1,179,140 -0.08(-0.78%)
Jun 14, 2019 10.06 10.16 10.04 10.06 1,205,078 -0.08(-0.77%)
Jun 13, 2019 9.997 10.25 9.997 10.14 2,202,743 +0.19(+1.86%)
Jun 12, 2019 9.889 10.01 9.841 9.958 1,845,081 +0.01(+0.10%)
Jun 11, 2019 10.03 10.11 9.928 9.948 885,544 +0.02(+0.20%)
Jun 10, 2019 10.02 10.09 9.889 9.928 1,347,617 -0.09(-0.88%)
Jun 07, 2019 9.948 10.03 9.860 10.02 1,344,934 +0.16(+1.58%)
Jun 06, 2019 9.899 9.919 9.782 9.860 1,854,280 -0.02(-0.20%)
Jun 05, 2019 10.06 10.14 9.831 9.880 1,659,173 -0.17(-1.65%)
Jun 04, 2019 10.08 10.37 9.987 10.05 3,337,797 -0.02(-0.19%)
Jun 03, 2019 9.919 10.10 9.909 10.06 1,596,711 +0.22(+2.28%)
May 31, 2019 9.694 9.875 9.665 9.841 1,848,169 +0.06(+0.60%)
May 30, 2019 9.831 9.928 9.724 9.782 1,450,084 -0.07(-0.69%)
May 29, 2019 9.763 9.855 9.709 9.850 2,788,899 +0.02(+0.20%)
May 28, 2019 9.782 9.997 9.772 9.831 1,729,754 +0.05(+0.50%)
May 24, 2019 10.06 10.08 9.763 9.782 1,856,270 -0.18(-1.76%)
May 23, 2019 9.802 9.967 9.763 9.958 1,832,215 +0.04(+0.39%)
May 22, 2019 10.10 10.13 9.870 9.919 2,294,745 -0.22(-2.21%)
May 21, 2019 10.05 10.19 10.02 10.14 2,953,773 +0.13(+1.27%)
May 20, 2019 9.802 10.03 9.802 10.02 1,717,520 +0.17(+1.68%)
May 17, 2019 9.899 9.963 9.802 9.850 1,412,094 -0.09(-0.88%)
May 16, 2019 9.782 9.958 9.763 9.938 1,467,766 +0.15(+1.49%)
May 15, 2019 9.841 9.860 9.732 9.792 1,177,970 -0.08(-0.79%)
May 14, 2019 9.977 9.987 9.792 9.870 1,384,971 -0.06(-0.59%)
May 13, 2019 9.870 9.987 9.724 9.928 2,955,344 -0.16(-1.55%)
May 10, 2019 10.22 10.26 9.948 10.08 2,808,090 -0.03(-0.29%)
May 09, 2019 9.977 10.15 9.899 10.11 2,887,365 +0.08(+0.78%)
May 08, 2019 10.16 10.31 9.953 10.04 2,953,273 -0.22(-2.19%)
May 07, 2019 10.34 10.40 10.10 10.26 2,287,002 -0.23(-2.23%)
May 06, 2019 10.44 10.53 10.24 10.49 1,869,447 -0.13(-1.19%)
May 03, 2019 10.37 10.66 10.32 10.62 2,352,840 +0.30(+2.93%)
May 02, 2019 10.61 10.70 10.18 10.32 3,944,633 -0.30(-2.85%)
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.