Cameco Corporation (NY: CCJ )

19.80 USD +0.32 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.08 11.21 10.89 11.04 2,310,170 -0.03(-0.27%)
Apr 29, 2019 11.23 11.28 11.06 11.07 2,297,590 -0.18(-1.60%)
Apr 26, 2019 11.22 11.36 11.20 11.25 1,227,300 +0.04(+0.36%)
Apr 25, 2019 11.42 11.45 11.09 11.21 2,986,347 -0.26(-2.27%)
Apr 24, 2019 11.84 11.85 11.45 11.47 1,671,820 -0.39(-3.29%)
Apr 23, 2019 11.84 11.94 11.78 11.86 1,118,458 -0.03(-0.25%)
Apr 22, 2019 11.80 11.92 11.70 11.89 831,829 +0.10(+0.85%)
Apr 18, 2019 11.73 11.87 11.59 11.79 1,381,600 +0.02(+0.17%)
Apr 17, 2019 11.68 11.81 11.66 11.77 1,398,968 +0.15(+1.29%)
Apr 16, 2019 11.71 11.71 11.56 11.62 1,151,742 -0.05(-0.43%)
Apr 15, 2019 11.77 11.78 11.61 11.67 1,563,495 -0.10(-0.85%)
Apr 12, 2019 12.05 12.12 11.75 11.77 1,389,000 -0.19(-1.59%)
Apr 11, 2019 11.77 11.97 11.54 11.96 2,379,749 +0.09(+0.76%)
Apr 10, 2019 11.90 12.00 11.76 11.87 2,112,087 +0.02(+0.17%)
Apr 09, 2019 11.80 11.94 11.77 11.85 1,141,156 +0.00(+0.00%)
Apr 08, 2019 11.67 11.99 11.67 11.85 1,769,172 +0.22(+1.89%)
Apr 05, 2019 11.57 11.64 11.51 11.63 2,268,000 +0.06(+0.52%)
Apr 04, 2019 11.64 11.75 11.48 11.57 1,827,567 -0.01(-0.09%)
Apr 03, 2019 11.76 11.86 11.52 11.58 3,047,730 -0.12(-1.03%)
Apr 02, 2019 11.87 11.89 11.64 11.70 1,345,284 -0.15(-1.27%)
Apr 01, 2019 11.89 11.89 11.74 11.85 1,756,305 +0.06(+0.51%)
Mar 29, 2019 11.97 11.99 11.75 11.79 1,296,800 -0.12(-1.01%)
Mar 28, 2019 11.88 11.97 11.79 11.91 1,120,395 +0.03(+0.25%)
Mar 27, 2019 11.92 12.11 11.78 11.88 1,188,162 -0.04(-0.34%)
Mar 26, 2019 11.93 12.03 11.80 11.92 1,097,916 +0.07(+0.59%)
Mar 25, 2019 11.81 12.04 11.63 11.85 1,786,360 +0.04(+0.34%)
Mar 22, 2019 12.03 12.05 11.73 11.81 1,634,200 -0.30(-2.48%)
Mar 21, 2019 12.15 12.27 12.07 12.11 1,217,866 -0.06(-0.49%)
Mar 20, 2019 12.20 12.27 12.02 12.17 944,793 -0.05(-0.41%)
Mar 19, 2019 12.39 12.48 12.18 12.22 1,203,633 -0.08(-0.65%)
Mar 18, 2019 12.46 12.59 12.28 12.30 1,873,665 -0.12(-0.97%)
Mar 15, 2019 12.21 12.47 12.19 12.42 2,506,700 +0.20(+1.64%)
Mar 14, 2019 12.00 12.31 11.90 12.22 3,728,885 +0.22(+1.83%)
Mar 13, 2019 11.95 12.02 11.85 12.00 1,291,436 +0.10(+0.84%)
Mar 12, 2019 11.90 11.96 11.72 11.90 1,371,003 +0.02(+0.17%)
Mar 11, 2019 11.67 11.94 11.66 11.88 1,688,211 +0.22(+1.89%)
Mar 08, 2019 11.48 11.67 11.29 11.66 1,692,100 +0.07(+0.60%)
Mar 07, 2019 11.78 11.78 11.50 11.59 1,468,115 -0.13(-1.11%)
Mar 06, 2019 11.60 11.86 11.57 11.72 1,566,890 +0.12(+1.03%)
Mar 05, 2019 11.50 11.62 11.47 11.60 1,595,210 +0.10(+0.87%)
Mar 04, 2019 11.59 11.69 11.33 11.50 1,797,767 -0.03(-0.26%)
Mar 01, 2019 11.66 11.69 11.44 11.53 1,399,100 -0.06(-0.52%)
Feb 28, 2019 11.87 11.87 11.52 11.59 2,053,167 -0.28(-2.36%)
Feb 27, 2019 11.97 12.01 11.83 11.87 1,595,838 -0.08(-0.67%)
Feb 26, 2019 12.14 12.21 11.93 11.95 1,460,928 -0.18(-1.48%)
Feb 25, 2019 12.27 12.39 12.07 12.13 2,255,014 -0.12(-0.98%)
Feb 22, 2019 12.17 12.33 12.10 12.25 1,300,900 +0.17(+1.41%)
Feb 21, 2019 11.96 12.09 11.87 12.08 1,329,904 +0.05(+0.42%)
Feb 20, 2019 11.85 12.07 11.82 12.03 1,866,418 +0.18(+1.52%)
Feb 19, 2019 12.27 12.27 11.84 11.85 3,007,303 -0.46(-3.74%)
Feb 15, 2019 12.26 12.33 12.21 12.31 1,367,800 +0.14(+1.15%)
Feb 14, 2019 12.11 12.27 12.06 12.17 1,193,719 +0.01(+0.08%)
Feb 13, 2019 12.20 12.24 12.08 12.16 1,421,768 +0.04(+0.33%)
Feb 12, 2019 12.37 12.50 12.11 12.12 2,178,235 -0.20(-1.62%)
Feb 11, 2019 12.49 12.82 12.23 12.32 3,483,034 -0.02(-0.16%)
Feb 08, 2019 12.67 12.72 12.28 12.34 2,553,500 -0.35(-2.76%)
Feb 07, 2019 12.61 12.78 12.53 12.69 1,713,379 +0.00(+0.00%)
Feb 06, 2019 12.98 12.98 12.66 12.69 2,613,518 -0.25(-1.93%)
Feb 05, 2019 12.80 13.04 12.61 12.94 3,274,289 +0.16(+1.25%)
Feb 04, 2019 12.03 12.78 11.94 12.78 3,869,578 +0.67(+5.53%)
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.