Cameco Corporation (NY: CCJ )

19.66 USD +0.97 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.140 9.245 8.980 9.200 1,835,422 +0.14(+1.55%)
Jan 30, 2018 9.030 9.120 9.000 9.060 2,375,254 -0.03(-0.33%)
Jan 29, 2018 9.230 9.280 9.080 9.090 2,188,004 -0.14(-1.52%)
Jan 26, 2018 9.520 9.520 9.190 9.230 2,275,834 -0.26(-2.74%)
Jan 25, 2018 9.800 9.800 9.450 9.490 1,074,525 -0.19(-1.96%)
Jan 24, 2018 9.720 9.860 9.550 9.680 1,350,410 +0.02(+0.21%)
Jan 23, 2018 9.630 9.680 9.460 9.660 2,490,499 +0.02(+0.21%)
Jan 22, 2018 9.630 9.680 9.470 9.640 3,212,564 +0.02(+0.21%)
Jan 19, 2018 9.650 9.700 9.500 9.620 2,173,114 -0.03(-0.31%)
Jan 18, 2018 9.650 9.720 9.560 9.650 1,514,811 -0.07(-0.72%)
Jan 17, 2018 9.630 9.810 9.597 9.720 3,291,566 +0.17(+1.78%)
Jan 16, 2018 9.890 9.890 9.470 9.550 2,469,742 -0.31(-3.14%)
Jan 12, 2018 9.860 9.860 9.860 0 +0.06(+0.61%)
Jan 11, 2018 9.570 9.870 9.520 9.800 2,216,718 +0.27(+2.83%)
Jan 10, 2018 9.330 9.670 9.300 9.530 4,254,759 +0.17(+1.82%)
Jan 09, 2018 9.570 9.579 9.280 9.360 3,492,901 -0.20(-2.09%)
Jan 08, 2018 9.780 9.830 9.540 9.560 1,972,609 -0.23(-2.35%)
Jan 05, 2018 9.860 9.880 9.710 9.790 1,128,433 +0.01(+0.10%)
Jan 04, 2018 9.740 9.820 9.600 9.780 1,419,745 +0.10(+1.03%)
Jan 03, 2018 9.720 9.780 9.380 9.680 2,688,710 -0.01(-0.10%)
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.