Cameco Corporation (NY: CCJ )

25.29 -1.72 (-6.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.230 9.230 9.230 0 -0.14(-1.49%)
Dec 28, 2017 9.260 9.380 9.150 9.370 2,437,430 +0.07(+0.75%)
Dec 27, 2017 9.440 9.470 9.215 9.300 2,517,847 -0.06(-0.64%)
Dec 26, 2017 9.420 9.460 9.240 9.360 1,617,614 -0.06(-0.64%)
Dec 22, 2017 9.770 9.800 9.403 9.420 4,167,018 -0.43(-4.37%)
Dec 21, 2017 10.01 10.07 9.835 9.850 1,806,296 -0.14(-1.40%)
Dec 20, 2017 10.25 10.25 9.840 9.990 2,602,064 -0.23(-2.25%)
Dec 19, 2017 10.36 10.38 10.14 10.22 1,241,503 -0.16(-1.54%)
Dec 18, 2017 10.09 10.41 10.09 10.38 1,784,200 +0.29(+2.87%)
Dec 15, 2017 10.36 10.41 10.07 10.09 1,859,387 -0.23(-2.23%)
Dec 14, 2017 10.38 10.51 10.29 10.32 1,321,257 -0.07(-0.67%)
Dec 13, 2017 10.54 10.57 10.39 10.39 1,058,527 -0.07(-0.67%)
Dec 12, 2017 10.60 10.67 10.42 10.46 1,706,795 -0.11(-1.04%)
Dec 11, 2017 10.39 10.65 10.36 10.57 1,892,575 +0.20(+1.93%)
Dec 08, 2017 10.43 10.52 10.32 10.37 1,462,178 -0.04(-0.38%)
Dec 07, 2017 10.30 10.47 10.23 10.41 1,447,411 +0.11(+1.07%)
Dec 06, 2017 10.60 10.77 10.25 10.30 1,944,030 -0.32(-3.01%)
Dec 05, 2017 10.65 10.90 10.35 10.62 3,508,999 -0.09(-0.84%)
Dec 04, 2017 9.870 10.70 9.830 10.71 10,864,007 +1.23(+12.97%)
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.