Cameco Corporation (NY: CCJ )

20.16 USD -1.24 (-5.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
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.