Cameco Corporation (NY: CCJ )

22.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.63 10.81 10.45 10.80 2,182,941 +0.16(+1.50%)
Jul 30, 2018 10.87 10.92 10.55 10.64 2,596,250 -0.19(-1.75%)
Jul 27, 2018 11.14 11.16 10.64 10.83 4,765,900 -0.46(-4.07%)
Jul 26, 2018 10.73 12.15 10.73 11.29 5,982,329 +0.37(+3.39%)
Jul 25, 2018 10.79 11.10 10.75 10.92 3,008,474 +0.05(+0.46%)
Jul 24, 2018 11.03 11.13 10.78 10.87 1,845,874 -0.11(-1.00%)
Jul 23, 2018 11.16 11.21 10.94 10.98 1,228,076 -0.18(-1.61%)
Jul 20, 2018 10.56 11.20 10.52 11.16 2,839,925 +0.56(+5.28%)
Jul 19, 2018 10.65 10.87 10.53 10.60 1,265,816 -0.27(-2.48%)
Jul 18, 2018 11.01 11.14 10.52 10.87 3,676,928 -0.07(-0.64%)
Jul 17, 2018 10.76 11.04 10.70 10.94 1,967,985 +0.16(+1.48%)
Jul 16, 2018 10.93 10.94 10.62 10.78 2,439,776 -0.18(-1.64%)
Jul 13, 2018 10.86 11.02 10.85 10.96 1,171,130 +0.08(+0.74%)
Jul 12, 2018 10.97 10.99 10.84 10.88 1,050,392 +0.02(+0.18%)
Jul 11, 2018 10.97 11.14 10.85 10.86 1,200,368 -0.26(-2.34%)
Jul 10, 2018 10.96 11.13 10.95 11.12 841,812 +0.04(+0.36%)
Jul 09, 2018 11.09 11.10 10.95 11.08 851,502 +0.11(+1.00%)
Jul 06, 2018 10.79 10.98 10.76 10.97 1,438,707 +0.14(+1.29%)
Jul 05, 2018 11.20 11.32 10.68 10.83 2,720,599 -0.30(-2.70%)
Jul 03, 2018 11.13 11.13 11.13 0 -0.06(-0.54%)
Jul 02, 2018 11.08 11.23 11.07 11.19 778,038 -0.06(-0.53%)
Jun 29, 2018 11.18 11.39 11.16 11.25 1,278,270 +0.18(+1.63%)
Jun 28, 2018 11.07 11.17 10.95 11.07 1,555,765 +0.01(+0.09%)
Jun 27, 2018 11.08 11.29 11.06 11.06 2,339,535 -0.01(-0.09%)
Jun 26, 2018 10.80 11.12 10.73 11.07 1,943,433 -0.09(-0.81%)
Jun 25, 2018 11.31 11.31 11.10 11.16 1,631,307 -0.18(-1.59%)
Jun 22, 2018 11.40 11.40 11.19 11.34 1,565,874 +0.24(+2.16%)
Jun 21, 2018 11.48 11.48 11.05 11.10 2,001,762 -0.38(-3.31%)
Jun 20, 2018 11.47 11.62 11.42 11.48 2,122,915 +0.12(+1.06%)
Jun 19, 2018 11.47 11.58 11.31 11.36 2,695,098 -0.31(-2.66%)
Jun 18, 2018 11.78 11.87 11.55 11.67 3,143,455 -0.15(-1.27%)
Jun 15, 2018 12.10 11.59 11.82 2,094,013 -0.28(-2.31%)
Jun 14, 2018 12.02 12.19 11.98 12.10 1,711,425 +0.11(+0.92%)
Jun 13, 2018 11.95 12.06 11.89 11.99 2,502,524 +0.13(+1.10%)
Jun 12, 2018 11.72 12.07 11.71 11.86 2,259,384 +0.14(+1.19%)
Jun 11, 2018 11.64 11.93 11.64 11.72 1,489,707 +0.04(+0.34%)
Jun 08, 2018 11.75 12.08 11.68 11.68 3,085,256 -0.07(-0.60%)
Jun 07, 2018 12.12 12.16 11.56 11.75 3,888,138 -0.36(-2.97%)
Jun 06, 2018 12.12 12.11 5,935,150 +0.77(+6.79%)
Jun 05, 2018 10.94 11.59 10.92 11.34 5,833,945 +0.38(+3.47%)
Jun 04, 2018 10.55 11.00 10.52 10.96 3,098,330 +0.51(+4.88%)
Jun 01, 2018 10.40 10.55 10.36 10.45 1,454,407 +0.12(+1.16%)
May 31, 2018 10.75 10.86 10.31 10.33 2,610,497 -0.53(-4.88%)
May 30, 2018 10.56 10.91 10.54 10.86 1,319,179 +0.33(+3.13%)
May 29, 2018 10.47 10.60 10.41 10.53 1,633,762 -0.09(-0.85%)
May 25, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
May 24, 2018 10.59 10.73 10.58 10.64 882,171 -0.04(-0.37%)
May 23, 2018 10.50 10.75 10.49 10.68 1,481,388 +0.06(+0.56%)
May 22, 2018 11.21 11.21 10.54 10.62 5,378,659 -0.76(-6.68%)
May 21, 2018 11.38 11.41 11.29 11.38 744,447 +0.02(+0.18%)
May 18, 2018 11.36 11.41 11.21 11.36 1,346,564 -0.08(-0.70%)
May 17, 2018 11.49 11.57 11.41 11.44 1,284,990 -0.04(-0.35%)
May 16, 2018 11.51 11.53 11.38 11.48 1,309,800 +0.02(+0.17%)
May 15, 2018 11.51 11.51 11.29 11.46 1,584,915 -0.09(-0.78%)
May 14, 2018 11.50 11.68 11.50 11.55 1,498,642 +0.04(+0.35%)
May 11, 2018 11.45 11.55 11.38 11.51 1,925,734 +0.05(+0.44%)
May 10, 2018 11.45 11.52 11.37 11.46 1,091,481 +0.06(+0.53%)
May 09, 2018 11.38 11.56 11.36 11.40 1,338,230 +0.12(+1.06%)
May 08, 2018 11.31 11.48 11.20 11.28 1,864,348 -0.03(-0.27%)
May 07, 2018 11.25 11.55 11.24 11.31 1,621,075 +0.07(+0.62%)
May 04, 2018 11.04 11.28 11.04 11.24 2,413,240 +0.03(+0.27%)
May 03, 2018 11.44 11.45 11.05 11.21 2,885,027 -0.19(-1.67%)
May 02, 2018 11.08 11.67 11.08 11.40 6,045,770 +0.25(+2.24%)
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.