Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.07 10.36 9.954 10.26 2,046,455 +0.15(+1.45%)
Apr 27, 2018 10.02 10.16 9.652 10.11 2,684,148 +0.30(+3.08%)
Apr 26, 2018 9.934 9.934 9.691 9.808 2,036,126 -0.13(-1.27%)
Apr 25, 2018 9.856 9.983 9.851 9.934 1,819,828 +0.02(+0.20%)
Apr 24, 2018 10.02 10.07 9.842 9.915 1,755,411 -0.05(-0.49%)
Apr 23, 2018 10.20 10.28 9.944 9.963 3,397,384 -0.33(-3.22%)
Apr 20, 2018 10.29 10.39 10.15 10.29 2,634,143 -0.03(-0.28%)
Apr 19, 2018 10.30 10.38 10.20 10.32 1,723,983 +0.05(+0.47%)
Apr 18, 2018 10.20 10.34 10.02 10.28 3,007,903 +0.15(+1.44%)
Apr 17, 2018 10.04 10.16 9.885 10.13 2,522,738 +0.15(+1.46%)
Apr 16, 2018 9.691 10.36 9.545 9.983 8,389,827 +0.30(+3.12%)
Apr 13, 2018 9.730 9.817 9.593 9.681 1,560,901 +0.00(+0.00%)
Apr 12, 2018 9.759 9.856 9.671 9.681 1,169,971 -0.09(-0.90%)
Apr 11, 2018 9.661 9.876 9.652 9.769 1,188,236 +0.06(+0.60%)
Apr 10, 2018 9.700 9.856 9.657 9.710 2,411,574 +0.19(+1.94%)
Apr 09, 2018 9.642 9.808 9.476 9.525 1,401,733 -0.03(-0.31%)
Apr 06, 2018 9.681 9.798 9.506 9.554 1,969,846 -0.17(-1.70%)
Apr 05, 2018 9.389 9.808 9.379 9.720 2,746,098 +0.32(+3.42%)
Apr 04, 2018 9.340 9.442 9.223 9.399 2,563,261 -0.06(-0.62%)
Apr 03, 2018 9.058 9.525 9.048 9.457 4,242,696 +0.46(+5.09%)
Apr 02, 2018 8.814 9.043 8.785 8.999 2,494,823 +0.15(+1.65%)
Mar 29, 2018 8.853 8.853 8.853 0 +0.14(+1.56%)
Mar 28, 2018 8.795 8.804 8.634 8.717 1,026,790 -0.10(-1.11%)
Mar 27, 2018 8.882 9.019 8.780 8.814 1,557,342 -0.06(-0.66%)
Mar 26, 2018 8.834 8.980 8.761 8.873 3,390,981 +0.14(+1.56%)
Mar 23, 2018 8.921 8.989 8.668 8.736 2,223,537 -0.12(-1.32%)
Mar 22, 2018 8.892 9.126 8.843 8.853 1,319,209 -0.18(-1.94%)
Mar 21, 2018 8.678 9.048 8.678 9.028 1,414,552 +0.35(+4.04%)
Mar 20, 2018 8.853 8.902 8.619 8.678 2,595,408 -0.16(-1.76%)
Mar 19, 2018 9.097 9.126 8.800 8.834 1,473,024 -0.31(-3.41%)
Mar 16, 2018 8.999 9.165 8.936 9.145 1,208,327 +0.16(+1.73%)
Mar 15, 2018 8.882 9.009 8.834 8.989 1,100,755 +0.09(+0.98%)
Mar 14, 2018 9.058 9.097 8.902 8.902 1,495,836 -0.07(-0.76%)
Mar 13, 2018 9.009 9.048 8.941 8.970 1,277,119 -0.05(-0.54%)
Mar 12, 2018 8.931 9.067 8.912 9.019 1,328,591 +0.09(+0.98%)
Mar 09, 2018 8.941 8.980 8.795 8.931 1,283,268 +0.06(+0.66%)
Mar 08, 2018 9.204 9.233 8.819 8.873 1,238,583 -0.33(-3.60%)
Mar 07, 2018 9.272 9.204 1,986,876 +0.07(+0.75%)
Mar 06, 2018 8.999 9.165 8.953 9.136 1,481,553 +0.22(+2.51%)
Mar 05, 2018 8.658 8.931 8.639 8.912 879,482 +0.18(+2.01%)
Mar 02, 2018 8.580 8.756 8.532 8.736 965,292 +0.03(+0.34%)
Mar 01, 2018 8.571 8.726 8.502 8.707 1,277,245 +0.12(+1.36%)
Feb 28, 2018 8.921 8.931 8.580 8.590 1,428,475 -0.26(-2.97%)
Feb 27, 2018 9.067 9.175 8.853 8.853 1,351,866 -0.20(-2.26%)
Feb 26, 2018 8.999 9.097 8.926 9.058 921,480 +0.11(+1.20%)
Feb 23, 2018 8.863 8.970 8.804 8.950 954,830 +0.16(+1.77%)
Feb 22, 2018 8.765 8.795 1,257,563 +0.00(+0.00%)
Feb 21, 2018 8.814 8.950 8.746 8.795 1,351,570 -0.06(-0.66%)
Feb 20, 2018 8.912 8.980 8.795 8.853 1,104,894 -0.14(-1.52%)
Feb 16, 2018 8.989 8.989 8.989 0 -0.12(-1.28%)
Feb 15, 2018 9.058 9.106 8.858 9.106 2,922,672 +0.04(+0.43%)
Feb 14, 2018 8.697 9.097 8.678 9.067 2,687,162 +0.28(+3.22%)
Feb 13, 2018 8.512 8.795 8.337 8.785 3,154,277 +0.23(+2.73%)
Feb 12, 2018 8.317 8.585 8.123 8.551 3,299,948 +0.24(+2.93%)
Feb 09, 2018 8.795 9.087 8.123 8.308 5,215,283 -0.39(-4.48%)
Feb 08, 2018 8.960 9.106 8.775 8.697 3,956,357 -0.30(-3.35%)
Feb 07, 2018 8.950 9.038 8.912 8.999 2,490,714 -0.02(-0.22%)
Feb 06, 2018 8.532 9.058 8.522 9.019 2,628,933 +0.36(+4.16%)
Feb 05, 2018 8.834 8.912 8.580 8.658 1,861,468 -0.21(-2.41%)
Feb 02, 2018 9.028 9.058 8.843 8.873 3,176,821 -0.30(-3.29%)
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.