Cameco Corporation (NY: CCJ )

20.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.34 11.60 11.28 11.40 5,019,200 +0.06(+0.53%)
Sep 27, 2018 11.47 11.96 11.02 11.34 14,884,883 +1.51(+15.36%)
Sep 26, 2018 9.860 9.985 9.480 9.830 3,422,031 +0.02(+0.20%)
Sep 25, 2018 9.910 9.963 9.790 9.810 817,873 -0.04(-0.41%)
Sep 24, 2018 9.960 9.970 9.790 9.850 1,319,737 -0.07(-0.71%)
Sep 21, 2018 10.01 10.10 9.880 9.920 1,263,000 -0.06(-0.60%)
Sep 20, 2018 9.740 10.04 9.690 9.980 1,928,099 +0.30(+3.10%)
Sep 19, 2018 9.700 9.780 9.652 9.680 1,714,381 +0.00(+0.00%)
Sep 18, 2018 9.720 9.730 9.590 9.680 1,438,550 +0.04(+0.41%)
Sep 17, 2018 9.680 9.910 9.620 9.640 1,753,559 -0.03(-0.31%)
Sep 14, 2018 9.640 9.770 9.600 9.670 1,027,300 +0.00(+0.00%)
Sep 13, 2018 9.700 9.775 9.580 9.670 1,043,104 -0.02(-0.21%)
Sep 12, 2018 9.500 9.710 9.485 9.690 1,628,492 +0.20(+2.11%)
Sep 11, 2018 9.400 9.630 9.385 9.490 1,871,446 +0.07(+0.74%)
Sep 10, 2018 9.750 9.805 9.390 9.420 2,142,052 -0.30(-3.09%)
Sep 07, 2018 9.680 9.755 9.390 9.720 1,996,900 -0.04(-0.41%)
Sep 06, 2018 9.970 10.09 9.700 9.760 1,684,779 -0.21(-2.11%)
Sep 05, 2018 10.07 10.07 9.690 9.970 3,478,172 -0.14(-1.38%)
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.