Cameco Corporation (NY: CCJ )

26.02 USD -0.85 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.690 8.805 8.630 8.770 1,487,800 +0.18(+2.10%)
Aug 29, 2019 8.650 8.710 8.570 8.590 1,260,613 +0.03(+0.35%)
Aug 28, 2019 8.480 8.640 8.325 8.560 1,772,577 +0.15(+1.78%)
Aug 27, 2019 8.480 8.540 8.300 8.410 1,451,825 -0.05(-0.59%)
Aug 26, 2019 8.450 8.510 8.390 8.460 1,322,831 +0.04(+0.48%)
Aug 23, 2019 8.780 8.780 8.410 8.420 2,641,800 -0.37(-4.21%)
Aug 22, 2019 8.970 9.050 8.750 8.790 3,483,643 -0.19(-2.12%)
Aug 21, 2019 8.800 8.980 8.760 8.980 2,658,825 +0.24(+2.75%)
Aug 20, 2019 8.710 8.772 8.558 8.740 3,732,618 +0.12(+1.39%)
Aug 19, 2019 8.310 8.630 8.310 8.620 3,029,112 +0.38(+4.61%)
Aug 16, 2019 8.200 8.290 8.030 8.240 2,297,200 +0.11(+1.35%)
Aug 15, 2019 8.180 8.240 8.055 8.130 2,444,570 -0.03(-0.37%)
Aug 14, 2019 8.350 8.430 8.100 8.160 2,211,527 -0.31(-3.66%)
Aug 13, 2019 8.550 8.560 8.350 8.470 1,767,658 -0.12(-1.40%)
Aug 12, 2019 8.610 8.620 8.390 8.590 1,804,123 -0.02(-0.23%)
Aug 09, 2019 8.780 8.860 8.540 8.610 2,544,200 -0.19(-2.16%)
Aug 08, 2019 8.730 8.840 8.646 8.800 1,504,373 +0.08(+0.92%)
Aug 07, 2019 8.650 8.730 8.540 8.720 2,972,302 -0.06(-0.68%)
Aug 06, 2019 8.690 8.830 8.550 8.780 3,475,352 +0.11(+1.27%)
Aug 05, 2019 8.790 8.800 8.520 8.670 2,962,961 -0.21(-2.36%)
Aug 02, 2019 8.920 9.020 8.790 8.880 2,714,800 -0.11(-1.22%)
Aug 01, 2019 9.150 9.190 8.920 8.990 2,674,779 -0.20(-2.18%)
Jul 31, 2019 9.150 9.310 9.080 9.190 2,239,074 +0.00(+0.00%)
Jul 30, 2019 9.030 9.205 9.020 9.190 1,645,573 +0.07(+0.77%)
Jul 29, 2019 9.280 9.285 9.010 9.120 2,641,649 -0.10(-1.08%)
Jul 26, 2019 9.200 9.310 8.985 9.220 4,494,800 +0.03(+0.33%)
Jul 25, 2019 9.940 9.960 9.100 9.190 7,090,763 -0.74(-7.45%)
Jul 24, 2019 10.01 10.12 9.930 9.930 2,531,367 -0.13(-1.29%)
Jul 23, 2019 10.29 10.31 10.03 10.06 2,577,500 -0.27(-2.61%)
Jul 22, 2019 10.21 10.36 10.05 10.33 3,147,517 +0.10(+0.98%)
Jul 19, 2019 10.22 10.35 10.16 10.23 1,987,900 -0.03(-0.29%)
Jul 18, 2019 10.07 10.27 10.04 10.26 2,946,216 +0.17(+1.68%)
Jul 17, 2019 10.09 10.22 9.970 10.09 2,128,400 +0.03(+0.30%)
Jul 16, 2019 10.21 10.44 10.01 10.06 5,247,110 -0.16(-1.57%)
Jul 15, 2019 10.99 10.99 9.910 10.22 10,725,952 -0.88(-7.93%)
Jul 12, 2019 10.64 11.19 10.59 11.10 6,724,100 +0.46(+4.32%)
Jul 11, 2019 10.67 10.74 10.52 10.64 1,203,023 -0.06(-0.56%)
Jul 10, 2019 10.85 10.96 10.69 10.70 1,095,608 -0.13(-1.20%)
Jul 09, 2019 10.75 10.84 10.66 10.83 1,236,904 +0.02(+0.19%)
Jul 08, 2019 10.81 10.86 10.67 10.81 1,042,564 +0.00(+0.00%)
Jul 05, 2019 10.73 10.82 10.67 10.81 1,248,800 +0.02(+0.19%)
Jul 03, 2019 10.80 10.80 10.67 10.79 746,700 +0.05(+0.47%)
Jul 02, 2019 10.77 10.80 10.65 10.74 1,291,527 -0.02(-0.19%)
Jul 01, 2019 10.76 10.78 10.59 10.76 1,318,503 +0.03(+0.28%)
Jun 28, 2019 10.44 10.74 10.36 10.73 2,012,600 +0.28(+2.68%)
Jun 27, 2019 10.54 10.57 10.29 10.45 1,620,325 -0.10(-0.95%)
Jun 26, 2019 10.46 10.60 10.35 10.55 1,806,735 +0.14(+1.34%)
Jun 25, 2019 10.57 10.57 10.40 10.41 1,501,212 -0.19(-1.79%)
Jun 24, 2019 10.69 10.78 10.57 10.60 1,876,405 -0.03(-0.28%)
Jun 21, 2019 10.59 10.71 10.48 10.63 3,536,600 +0.05(+0.47%)
Jun 20, 2019 10.52 10.71 10.50 10.58 2,716,756 +0.17(+1.63%)
Jun 19, 2019 10.37 10.47 10.28 10.41 1,335,571 -0.01(-0.10%)
Jun 18, 2019 10.34 10.42 10.23 10.42 1,142,835 +0.18(+1.76%)
Jun 17, 2019 10.30 10.35 10.21 10.24 1,150,003 -0.08(-0.78%)
Jun 14, 2019 10.32 10.42 10.29 10.32 1,175,300 -0.08(-0.77%)
Jun 13, 2019 10.25 10.51 10.25 10.40 2,148,312 +0.19(+1.86%)
Jun 12, 2019 10.14 10.26 10.09 10.21 1,799,488 +0.01(+0.10%)
Jun 11, 2019 10.28 10.37 10.18 10.20 863,662 +0.02(+0.20%)
Jun 10, 2019 10.27 10.35 10.14 10.18 1,314,317 -0.09(-0.88%)
Jun 07, 2019 10.20 10.28 10.11 10.27 1,311,700 +0.16(+1.58%)
Jun 06, 2019 10.15 10.17 10.03 10.11 1,808,460 -0.02(-0.20%)
Jun 05, 2019 10.31 10.40 10.08 10.13 1,618,174 -0.17(-1.65%)
Jun 04, 2019 10.34 10.63 10.24 10.30 3,255,318 -0.02(-0.19%)
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.