Cameco Corporation (NY: CCJ )

23.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.661 9.661 9.201 9.268 4,028,647 -0.40(-4.16%)
Sep 28, 2017 9.355 9.709 9.355 9.671 2,393,980 +0.29(+3.06%)
Sep 27, 2017 9.469 9.307 9.383 1,804,159 -0.03(-0.30%)
Sep 26, 2017 9.421 9.497 9.398 9.412 1,443,611 -0.02(-0.20%)
Sep 25, 2017 9.526 9.526 9.412 9.431 1,829,165 -0.04(-0.40%)
Sep 22, 2017 9.497 9.516 9.307 9.469 2,072,793 +0.01(+0.10%)
Sep 21, 2017 9.516 9.564 9.440 9.459 2,018,676 -0.08(-0.80%)
Sep 20, 2017 9.564 9.668 9.478 9.535 1,228,262 +0.01(+0.10%)
Sep 19, 2017 9.611 9.620 9.488 9.526 968,289 -0.04(-0.40%)
Sep 18, 2017 9.620 9.734 9.545 9.564 1,437,812 -0.06(-0.59%)
Sep 15, 2017 9.554 9.649 9.492 9.620 2,222,413 +0.10(+1.10%)
Sep 14, 2017 9.639 9.668 9.507 9.516 1,217,667 -0.16(-1.67%)
Sep 13, 2017 9.753 9.801 9.639 9.677 1,334,007 -0.06(-0.58%)
Sep 12, 2017 9.706 9.820 9.677 9.734 1,441,966 +0.06(+0.59%)
Sep 11, 2017 9.459 9.744 9.459 9.677 1,438,808 +0.24(+2.51%)
Sep 08, 2017 9.535 9.564 9.374 9.440 1,088,430 -0.17(-1.78%)
Sep 07, 2017 9.564 9.696 9.507 9.611 1,324,580 +0.06(+0.60%)
Sep 06, 2017 9.469 9.611 9.421 9.554 1,335,289 +0.10(+1.10%)
Sep 05, 2017 9.516 9.611 9.355 9.450 1,870,677 -0.05(-0.50%)
Sep 01, 2017 9.573 9.630 9.459 9.497 1,141,488 -0.02(-0.20%)
Aug 31, 2017 9.393 9.535 9.383 9.516 1,461,116 +0.14(+1.52%)
Aug 30, 2017 9.450 9.507 9.317 9.374 1,738,857 -0.10(-1.10%)
Aug 29, 2017 9.241 9.488 9.156 9.478 1,779,842 +0.16(+1.73%)
Aug 28, 2017 9.488 9.507 9.288 9.317 1,391,646 -0.16(-1.70%)
Aug 25, 2017 9.488 9.516 9.402 9.478 1,369,166 +0.07(+0.71%)
Aug 24, 2017 9.317 9.469 9.260 9.412 1,419,774 +0.12(+1.33%)
Aug 23, 2017 9.231 9.398 9.217 9.288 1,402,045 -0.01(-0.10%)
Aug 22, 2017 9.288 9.450 9.279 9.298 2,009,212 +0.06(+0.62%)
Aug 21, 2017 9.212 9.336 9.189 9.241 889,211 +0.06(+0.62%)
Aug 18, 2017 9.127 9.212 9.061 9.184 3,389,871 +0.03(+0.31%)
Aug 17, 2017 9.203 9.322 9.146 9.156 1,192,293 -0.05(-0.52%)
Aug 16, 2017 9.175 9.250 9.146 9.203 1,417,573 +0.09(+1.04%)
Aug 15, 2017 9.194 9.222 9.061 9.108 1,203,874 -0.10(-1.13%)
Aug 14, 2017 9.222 9.317 9.194 9.212 962,356 +0.00(+0.00%)
Aug 11, 2017 9.127 9.298 9.089 9.212 2,275,865 +0.05(+0.52%)
Aug 10, 2017 9.545 9.583 9.156 9.165 3,340,426 -0.46(-4.83%)
Aug 09, 2017 9.601 9.692 9.545 9.630 1,467,014 -0.02(-0.20%)
Aug 08, 2017 9.583 9.730 9.545 9.649 2,172,217 +0.02(+0.20%)
Aug 07, 2017 9.592 9.782 9.583 9.630 1,081,492 +0.05(+0.50%)
Aug 04, 2017 9.592 9.635 9.535 9.583 5,418,442 -0.01(-0.10%)
Aug 03, 2017 9.725 9.744 9.545 9.592 2,132,414 -0.14(-1.46%)
Aug 02, 2017 9.706 9.810 9.655 9.734 1,485,703 -0.02(-0.19%)
Aug 01, 2017 9.753 9.782 9.554 9.753 2,104,778 +0.03(+0.29%)
Jul 31, 2017 10.03 10.04 9.706 9.725 2,719,584 -0.29(-2.94%)
Jul 28, 2017 9.877 10.06 9.782 10.02 3,268,568 +0.22(+2.23%)
Jul 27, 2017 9.583 10.13 9.545 9.801 3,431,235 +0.21(+2.18%)
Jul 26, 2017 9.639 9.677 9.440 9.592 1,969,359 -0.04(-0.39%)
Jul 25, 2017 9.488 9.715 9.478 9.630 1,865,543 +0.20(+2.11%)
Jul 24, 2017 9.431 9.502 9.356 9.431 1,378,368 +0.00(+0.00%)
Jul 21, 2017 9.535 9.545 9.317 9.431 1,755,474 -0.13(-1.39%)
Jul 20, 2017 9.526 9.630 9.421 9.564 1,653,501 +0.05(+0.50%)
Jul 19, 2017 9.269 9.601 9.260 9.516 2,596,137 +0.29(+3.19%)
Jul 18, 2017 9.450 9.507 9.061 9.222 3,776,960 -0.31(-3.28%)
Jul 17, 2017 9.507 9.687 9.459 9.535 2,153,743 +0.08(+0.80%)
Jul 14, 2017 9.345 9.459 9.307 9.459 1,633,083 +0.18(+1.94%)
Jul 13, 2017 9.099 9.298 9.061 9.279 1,370,246 +0.16(+1.77%)
Jul 12, 2017 9.118 9.307 9.089 9.118 1,467,643 +0.04(+0.42%)
Jul 11, 2017 9.080 9.099 8.805 9.080 1,373,058 -0.02(-0.21%)
Jul 10, 2017 8.814 9.203 8.748 9.099 1,904,647 +0.30(+3.45%)
Jul 07, 2017 8.757 8.833 8.615 8.795 929,637 +0.05(+0.54%)
Jul 06, 2017 8.767 8.890 8.724 8.748 1,779,833 -0.02(-0.22%)
Jul 05, 2017 8.691 8.809 8.634 8.767 2,236,044 +0.05(+0.54%)
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.