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 (%)
May 31, 2018 10.75 10.86 10.31 10.33 2,610,497 -0.53(-4.88%)
May 30, 2018 10.56 10.91 10.54 10.86 1,319,179 +0.33(+3.13%)
May 29, 2018 10.47 10.60 10.41 10.53 1,633,762 -0.09(-0.85%)
May 25, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
May 24, 2018 10.59 10.73 10.58 10.64 882,171 -0.04(-0.37%)
May 23, 2018 10.50 10.75 10.49 10.68 1,481,388 +0.06(+0.56%)
May 22, 2018 11.21 11.21 10.54 10.62 5,378,659 -0.76(-6.68%)
May 21, 2018 11.38 11.41 11.29 11.38 744,447 +0.02(+0.18%)
May 18, 2018 11.36 11.41 11.21 11.36 1,346,564 -0.08(-0.70%)
May 17, 2018 11.49 11.57 11.41 11.44 1,284,990 -0.04(-0.35%)
May 16, 2018 11.51 11.53 11.38 11.48 1,309,800 +0.02(+0.17%)
May 15, 2018 11.51 11.51 11.29 11.46 1,584,915 -0.09(-0.78%)
May 14, 2018 11.50 11.68 11.50 11.55 1,498,642 +0.04(+0.35%)
May 11, 2018 11.45 11.55 11.38 11.51 1,925,734 +0.05(+0.44%)
May 10, 2018 11.45 11.52 11.37 11.46 1,091,481 +0.06(+0.53%)
May 09, 2018 11.38 11.56 11.36 11.40 1,338,230 +0.12(+1.06%)
May 08, 2018 11.31 11.48 11.20 11.28 1,864,348 -0.03(-0.27%)
May 07, 2018 11.25 11.55 11.24 11.31 1,621,075 +0.07(+0.62%)
May 04, 2018 11.04 11.28 11.04 11.24 2,413,240 +0.03(+0.27%)
May 03, 2018 11.44 11.45 11.05 11.21 2,885,027 -0.19(-1.67%)
May 02, 2018 11.08 11.67 11.08 11.40 6,045,770 +0.25(+2.24%)
May 01, 2018 10.54 11.26 10.50 11.15 5,485,162 +0.62(+5.89%)
Apr 30, 2018 10.34 10.64 10.22 10.53 1,993,122 +0.15(+1.45%)
Apr 27, 2018 10.29 10.43 9.910 10.38 2,614,196 +0.31(+3.08%)
Apr 26, 2018 10.20 10.20 9.950 10.07 1,983,062 -0.13(-1.27%)
Apr 25, 2018 10.12 10.25 10.12 10.20 1,772,401 +0.02(+0.20%)
Apr 24, 2018 10.29 10.34 10.11 10.18 1,709,663 -0.05(-0.49%)
Apr 23, 2018 10.47 10.56 10.21 10.23 3,308,844 -0.34(-3.22%)
Apr 20, 2018 10.57 10.67 10.42 10.57 2,565,494 -0.03(-0.28%)
Apr 19, 2018 10.58 10.66 10.47 10.60 1,679,054 +0.05(+0.47%)
Apr 18, 2018 10.47 10.62 10.29 10.55 2,929,514 +0.15(+1.44%)
Apr 17, 2018 10.31 10.43 10.15 10.40 2,456,993 +0.15(+1.46%)
Apr 16, 2018 9.950 10.64 9.800 10.25 8,171,178 +0.31(+3.12%)
Apr 13, 2018 9.990 10.08 9.850 9.940 1,520,222 +0.00(+0.00%)
Apr 12, 2018 10.02 10.12 9.930 9.940 1,139,481 -0.09(-0.90%)
Apr 11, 2018 9.920 10.14 9.910 10.03 1,157,270 +0.06(+0.60%)
Apr 10, 2018 9.960 10.12 9.916 9.970 2,348,726 +0.19(+1.94%)
Apr 09, 2018 9.900 10.07 9.730 9.780 1,365,203 -0.03(-0.31%)
Apr 06, 2018 9.940 10.06 9.760 9.810 1,918,510 -0.17(-1.70%)
Apr 05, 2018 9.640 10.07 9.630 9.980 2,674,532 +0.33(+3.42%)
Apr 04, 2018 9.590 9.695 9.470 9.650 2,496,460 -0.06(-0.62%)
Apr 03, 2018 9.300 9.780 9.290 9.710 4,132,126 +0.47(+5.09%)
Apr 02, 2018 9.050 9.285 9.020 9.240 2,429,805 +0.15(+1.65%)
Mar 29, 2018 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 28, 2018 9.030 9.040 8.865 8.950 1,000,031 -0.10(-1.10%)
Mar 27, 2018 9.120 9.260 9.015 9.050 1,516,756 -0.06(-0.66%)
Mar 26, 2018 9.070 9.220 8.995 9.110 3,302,608 +0.14(+1.56%)
Mar 23, 2018 9.160 9.230 8.900 8.970 2,165,589 -0.12(-1.32%)
Mar 22, 2018 9.130 9.370 9.080 9.090 1,284,829 -0.18(-1.94%)
Mar 21, 2018 8.910 9.290 8.910 9.270 1,377,687 +0.36(+4.04%)
Mar 20, 2018 9.090 9.140 8.850 8.910 2,527,769 -0.16(-1.76%)
Mar 19, 2018 9.340 9.370 9.035 9.070 1,434,636 -0.32(-3.41%)
Mar 16, 2018 9.240 9.410 9.175 9.390 1,176,837 +0.16(+1.73%)
Mar 15, 2018 9.120 9.250 9.070 9.230 1,072,068 +0.09(+0.98%)
Mar 14, 2018 9.300 9.340 9.140 9.140 1,456,853 -0.07(-0.76%)
Mar 13, 2018 9.250 9.290 9.180 9.210 1,243,836 -0.05(-0.54%)
Mar 12, 2018 9.170 9.310 9.150 9.260 1,293,967 +0.09(+0.98%)
Mar 09, 2018 9.180 9.220 9.030 9.170 1,249,825 +0.06(+0.66%)
Mar 08, 2018 9.450 9.480 9.055 9.110 1,206,304 -0.34(-3.60%)
Mar 07, 2018 9.520 9.450 1,935,096 +0.07(+0.75%)
Mar 06, 2018 9.240 9.410 9.193 9.380 1,442,942 +0.23(+2.51%)
Mar 05, 2018 8.890 9.170 8.870 9.150 856,562 +0.18(+2.01%)
Mar 02, 2018 8.810 8.990 8.760 8.970 940,136 +0.03(+0.34%)
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.