Cameco Corporation (NY: CCJ )

22.55 USD -0.44 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.900 10.05 9.890 10.03 1,386,254 +0.15(+1.52%)
Aug 30, 2017 9.960 10.02 9.820 9.880 1,649,765 -0.11(-1.10%)
Aug 29, 2017 9.740 10.00 9.650 9.990 1,688,650 +0.17(+1.73%)
Aug 28, 2017 10.00 10.02 9.790 9.820 1,320,344 -0.17(-1.70%)
Aug 25, 2017 10.00 10.03 9.910 9.990 1,299,015 +0.07(+0.71%)
Aug 24, 2017 9.820 9.980 9.760 9.920 1,347,030 +0.13(+1.33%)
Aug 23, 2017 9.730 9.905 9.715 9.790 1,330,210 -0.01(-0.10%)
Aug 22, 2017 9.790 9.960 9.780 9.800 1,906,268 +0.06(+0.62%)
Aug 21, 2017 9.710 9.840 9.685 9.740 843,652 +0.06(+0.62%)
Aug 18, 2017 9.620 9.710 9.550 9.680 3,216,187 +0.03(+0.31%)
Aug 17, 2017 9.700 9.825 9.640 9.650 1,131,205 -0.05(-0.52%)
Aug 16, 2017 9.670 9.750 9.640 9.700 1,344,942 +0.10(+1.04%)
Aug 15, 2017 9.690 9.720 9.550 9.600 1,142,192 -0.11(-1.13%)
Aug 14, 2017 9.720 9.820 9.690 9.710 913,049 +0.00(+0.00%)
Aug 11, 2017 9.620 9.800 9.580 9.710 2,159,258 +0.05(+0.52%)
Aug 10, 2017 10.06 10.10 9.650 9.660 3,169,275 -0.49(-4.83%)
Aug 09, 2017 10.12 10.21 10.06 10.15 1,391,850 -0.02(-0.20%)
Aug 08, 2017 10.10 10.26 10.06 10.17 2,060,921 +0.02(+0.20%)
Aug 07, 2017 10.11 10.31 10.10 10.15 1,026,081 +0.05(+0.50%)
Aug 04, 2017 10.11 10.15 10.05 10.10 5,140,821 -0.01(-0.10%)
Aug 03, 2017 10.25 10.27 10.06 10.11 2,023,157 -0.15(-1.46%)
Aug 02, 2017 10.23 10.34 10.18 10.26 1,409,581 -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.