Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.054 8.128 7.879 7.889 2,142,525 -0.11(-1.38%)
Sep 29, 2016 8.036 8.137 7.944 7.999 3,128,241 +0.05(+0.58%)
Sep 28, 2016 7.879 7.971 7.677 7.953 4,099,882 +0.16(+2.01%)
Sep 27, 2016 7.869 7.895 7.742 7.796 2,729,644 -0.14(-1.72%)
Sep 26, 2016 8.024 8.070 7.915 7.933 1,224,238 -0.12(-1.47%)
Sep 23, 2016 8.097 8.197 7.969 8.051 1,956,571 -0.10(-1.23%)
Sep 22, 2016 8.270 8.343 8.097 8.152 1,477,120 -0.01(-0.11%)
Sep 21, 2016 8.033 8.161 8.015 8.161 1,507,492 +0.20(+2.52%)
Sep 20, 2016 7.997 8.124 7.933 7.960 1,982,119 -0.01(-0.11%)
Sep 19, 2016 8.115 8.115 7.933 7.969 2,818,815 -0.02(-0.23%)
Sep 16, 2016 7.997 8.024 7.906 7.988 1,923,640 -0.06(-0.79%)
Sep 15, 2016 7.906 8.106 7.906 8.051 2,239,740 +0.15(+1.84%)
Sep 14, 2016 7.860 8.056 7.824 7.906 3,710,975 +0.04(+0.46%)
Sep 13, 2016 8.188 8.188 7.806 7.869 3,466,298 -0.36(-4.32%)
Sep 12, 2016 8.161 8.284 8.133 8.224 3,176,447 -0.01(-0.11%)
Sep 09, 2016 8.379 8.452 8.206 8.234 2,831,815 -0.26(-3.11%)
Sep 08, 2016 8.571 8.589 8.443 8.498 1,817,147 -0.04(-0.43%)
Sep 07, 2016 8.662 8.735 8.516 8.534 1,721,768 -0.11(-1.26%)
Sep 06, 2016 8.561 8.671 8.479 8.643 2,440,524 +0.17(+2.04%)
Sep 02, 2016 8.416 8.470 8.470 8.470 3,471,150 +0.15(+1.86%)
Sep 01, 2016 8.370 8.398 8.243 8.316 3,872,066 -0.08(-0.98%)
Aug 31, 2016 8.479 8.489 8.279 8.398 2,456,634 -0.11(-1.28%)
Aug 30, 2016 8.525 8.643 8.479 8.507 1,716,170 -0.01(-0.11%)
Aug 29, 2016 8.470 8.543 8.425 8.516 3,383,911 +0.05(+0.65%)
Aug 26, 2016 8.607 8.735 8.448 8.461 1,604,624 -0.12(-1.38%)
Aug 25, 2016 8.698 8.707 8.552 8.580 1,283,637 -0.13(-1.46%)
Aug 24, 2016 8.625 8.798 8.616 8.707 1,626,952 +0.05(+0.63%)
Aug 23, 2016 8.607 8.716 8.552 8.653 1,395,855 +0.07(+0.85%)
Aug 22, 2016 8.561 8.616 8.483 8.580 1,482,761 -0.03(-0.32%)
Aug 19, 2016 8.643 8.707 8.589 8.607 1,556,348 -0.09(-1.05%)
Aug 18, 2016 8.762 8.789 8.657 8.698 1,470,337 -0.05(-0.62%)
Aug 17, 2016 8.789 8.803 8.662 8.753 1,528,999 -0.05(-0.62%)
Aug 16, 2016 9.017 9.035 8.807 8.807 1,601,078 -0.16(-1.83%)
Aug 15, 2016 8.944 8.990 8.807 8.971 1,532,574 +0.10(+1.13%)
Aug 12, 2016 8.962 8.962 8.789 8.871 1,642,807 -0.04(-0.41%)
Aug 11, 2016 8.671 8.917 8.643 8.908 2,328,553 +0.30(+3.49%)
Aug 10, 2016 8.753 8.771 8.552 8.607 1,347,548 -0.06(-0.74%)
Aug 09, 2016 8.862 8.880 8.643 8.671 1,682,965 -0.15(-1.75%)
Aug 08, 2016 8.789 8.853 8.707 8.826 2,013,975 +0.15(+1.79%)
Aug 05, 2016 8.589 8.680 8.470 8.671 1,619,763 +0.08(+0.95%)
Aug 04, 2016 8.625 8.816 8.575 8.589 2,252,108 -0.05(-0.53%)
Aug 03, 2016 8.607 8.634 8.425 8.634 2,264,776 +0.03(+0.32%)
Aug 02, 2016 8.643 8.707 8.461 8.607 3,552,256 +0.28(+3.39%)
Aug 01, 2016 8.698 8.771 8.265 8.325 3,213,888 -0.38(-4.39%)
Jul 29, 2016 8.725 8.971 8.552 8.707 4,673,928 +0.05(+0.63%)
Jul 28, 2016 9.472 9.490 8.552 8.653 9,063,773 -1.03(-10.63%)
Jul 27, 2016 9.654 9.727 9.554 9.682 3,023,599 +0.07(+0.76%)
Jul 26, 2016 9.308 9.609 9.290 9.609 2,548,691 +0.26(+2.83%)
Jul 25, 2016 9.381 9.418 9.245 9.345 1,630,647 -0.08(-0.87%)
Jul 22, 2016 9.563 9.600 9.363 9.427 1,721,805 -0.16(-1.71%)
Jul 21, 2016 9.627 9.709 9.490 9.591 2,159,301 -0.07(-0.75%)
Jul 20, 2016 9.591 9.745 9.572 9.664 1,356,713 +0.02(+0.19%)
Jul 19, 2016 9.736 9.755 9.572 9.645 1,510,353 -0.16(-1.67%)
Jul 18, 2016 9.773 9.837 9.727 9.809 1,086,174 -0.02(-0.19%)
Jul 15, 2016 9.955 10.01 9.773 9.827 1,080,159 -0.12(-1.19%)
Jul 14, 2016 9.827 9.987 9.791 9.946 2,175,789 +0.22(+2.25%)
Jul 13, 2016 9.855 9.855 9.636 9.727 2,501,473 -0.10(-1.02%)
Jul 12, 2016 9.745 9.919 9.701 9.827 2,484,379 +0.20(+2.08%)
Jul 11, 2016 9.727 9.773 9.609 9.627 1,221,615 +0.00(+0.00%)
Jul 08, 2016 9.618 9.727 9.500 9.627 2,276,179 +0.13(+1.34%)
Jul 07, 2016 9.755 9.764 9.418 9.500 1,869,870 -0.13(-1.32%)
Jul 06, 2016 9.636 9.700 9.545 9.627 1,681,310 -0.04(-0.38%)
Jul 05, 2016 9.882 9.946 9.609 9.664 1,573,214 -0.29(-2.93%)
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.