Cameco Corporation (NY: CCJ )

23.30 +0.32 (+1.39%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.99 11.24 10.93 11.05 5,180,453 +0.06(+0.53%)
Sep 27, 2018 11.11 11.59 10.67 10.99 15,363,093 +1.46(+15.36%)
Sep 26, 2018 9.553 9.674 9.185 9.524 3,531,971 +0.02(+0.20%)
Sep 25, 2018 9.602 9.652 9.485 9.505 844,149 -0.04(-0.41%)
Sep 24, 2018 9.650 9.660 9.485 9.543 1,362,136 -0.07(-0.71%)
Sep 21, 2018 9.698 9.786 9.572 9.611 1,303,576 -0.06(-0.60%)
Sep 20, 2018 9.437 9.727 9.388 9.669 1,990,043 +0.29(+3.10%)
Sep 19, 2018 9.398 9.476 9.352 9.379 1,769,459 +0.00(+0.00%)
Sep 18, 2018 9.417 9.427 9.291 9.379 1,484,766 +0.04(+0.41%)
Sep 17, 2018 9.379 9.602 9.321 9.340 1,809,896 -0.03(-0.31%)
Sep 14, 2018 9.340 9.466 9.301 9.369 1,060,304 +0.00(+0.00%)
Sep 13, 2018 9.398 9.471 9.282 9.369 1,076,616 -0.02(-0.21%)
Sep 12, 2018 9.204 9.408 9.190 9.388 1,680,811 +0.19(+2.11%)
Sep 11, 2018 9.107 9.330 9.093 9.195 1,931,570 +0.07(+0.74%)
Sep 10, 2018 9.447 9.500 9.098 9.127 2,210,870 -0.29(-3.09%)
Sep 07, 2018 9.379 9.451 9.098 9.417 2,061,054 -0.04(-0.41%)
Sep 06, 2018 9.660 9.776 9.398 9.456 1,738,906 -0.20(-2.11%)
Sep 05, 2018 9.757 9.757 9.388 9.660 3,589,916 -0.14(-1.38%)
Sep 04, 2018 10.01 10.01 9.766 9.795 1,787,902 -0.29(-2.88%)
Aug 31, 2018 10.09 10.09 10.09 0 +0.03(+0.29%)
Aug 30, 2018 10.10 10.15 9.999 10.06 854,963 -0.09(-0.86%)
Aug 29, 2018 10.15 10.25 10.10 10.14 1,073,870 +0.04(+0.38%)
Aug 28, 2018 10.30 10.36 10.00 10.11 1,887,234 -0.08(-0.76%)
Aug 27, 2018 10.01 10.24 9.979 10.18 1,554,461 +0.20(+2.04%)
Aug 24, 2018 10.09 10.17 9.950 9.979 1,080,430 -0.05(-0.48%)
Aug 23, 2018 10.03 10.12 9.941 10.03 1,670,348 -0.07(-0.67%)
Aug 22, 2018 9.853 10.15 9.853 10.10 2,225,370 +0.26(+2.66%)
Aug 21, 2018 9.989 10.04 9.815 9.834 1,713,030 -0.12(-1.17%)
Aug 20, 2018 10.05 10.09 9.941 9.950 1,328,439 -0.09(-0.87%)
Aug 17, 2018 10.07 10.12 9.941 10.04 999,202 -0.06(-0.58%)
Aug 16, 2018 9.999 10.25 9.999 10.10 1,477,484 +0.11(+1.07%)
Aug 15, 2018 10.15 10.30 9.892 9.989 2,133,259 -0.42(-4.00%)
Aug 14, 2018 10.26 10.49 10.23 10.41 1,727,154 +0.26(+2.58%)
Aug 13, 2018 10.40 10.45 10.13 10.14 1,291,795 -0.29(-2.79%)
Aug 10, 2018 10.64 10.74 10.41 10.43 1,957,222 -0.26(-2.45%)
Aug 09, 2018 10.75 10.81 10.68 10.70 1,039,525 -0.07(-0.63%)
Aug 08, 2018 10.73 10.76 10.55 10.76 1,505,669 +0.09(+0.82%)
Aug 07, 2018 10.82 10.83 10.65 10.68 1,245,704 -0.12(-1.08%)
Aug 06, 2018 10.81 10.94 10.75 10.79 1,095,737 -0.03(-0.27%)
Aug 03, 2018 10.77 10.86 10.61 10.82 1,793,424 +0.06(+0.54%)
Aug 02, 2018 10.43 10.83 10.35 10.76 2,022,057 +0.23(+2.21%)
Aug 01, 2018 10.37 10.57 10.20 10.53 2,515,611 +0.07(+0.65%)
Jul 31, 2018 10.30 10.47 10.12 10.46 2,253,073 +0.16(+1.50%)
Jul 30, 2018 10.53 10.58 10.23 10.31 2,679,660 -0.18(-1.75%)
Jul 27, 2018 10.79 10.81 10.31 10.49 4,919,015 -0.45(-4.07%)
Jul 26, 2018 10.40 11.77 10.40 10.94 6,174,525 +0.36(+3.39%)
Jul 25, 2018 10.45 10.76 10.42 10.58 3,105,128 +0.05(+0.46%)
Jul 24, 2018 10.69 10.78 10.44 10.53 1,905,176 -0.11(-1.00%)
Jul 23, 2018 10.81 10.86 10.59 10.64 1,267,530 -0.17(-1.61%)
Jul 20, 2018 10.23 10.85 10.19 10.81 2,931,164 +0.54(+5.28%)
Jul 19, 2018 10.32 10.53 10.20 10.27 1,306,483 -0.26(-2.48%)
Jul 18, 2018 10.67 10.79 10.19 10.53 3,795,057 -0.07(-0.64%)
Jul 17, 2018 10.43 10.69 10.37 10.60 2,031,211 +0.16(+1.49%)
Jul 16, 2018 10.59 10.60 10.29 10.44 2,518,159 -0.17(-1.64%)
Jul 13, 2018 10.52 10.68 10.51 10.62 1,208,755 +0.08(+0.74%)
Jul 12, 2018 10.63 10.65 10.50 10.54 1,084,138 +0.02(+0.18%)
Jul 11, 2018 10.63 10.79 10.51 10.52 1,238,932 -0.25(-2.34%)
Jul 10, 2018 10.62 10.78 10.61 10.77 868,857 +0.04(+0.36%)
Jul 09, 2018 10.74 10.75 10.61 10.74 878,858 +0.11(+1.00%)
Jul 06, 2018 10.45 10.64 10.42 10.63 1,484,928 +0.14(+1.29%)
Jul 05, 2018 10.85 10.97 10.34 10.49 2,808,004 -0.29(-2.70%)
Jul 03, 2018 10.78 10.78 10.78 0 -0.06(-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.