Cameco Corporation (NY: CCJ )

24.07 +0.76 (+3.26%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.03 10.04 9.706 9.725 2,719,584 -0.29(-2.94%)
Jul 28, 2017 9.877 10.06 9.782 10.02 3,268,568 +0.22(+2.23%)
Jul 27, 2017 9.583 10.13 9.545 9.801 3,431,235 +0.21(+2.18%)
Jul 26, 2017 9.639 9.677 9.440 9.592 1,969,359 -0.04(-0.39%)
Jul 25, 2017 9.488 9.715 9.478 9.630 1,865,543 +0.20(+2.11%)
Jul 24, 2017 9.431 9.502 9.356 9.431 1,378,368 +0.00(+0.00%)
Jul 21, 2017 9.535 9.545 9.317 9.431 1,755,474 -0.13(-1.39%)
Jul 20, 2017 9.526 9.630 9.421 9.564 1,653,501 +0.05(+0.50%)
Jul 19, 2017 9.269 9.601 9.260 9.516 2,596,137 +0.29(+3.19%)
Jul 18, 2017 9.450 9.507 9.061 9.222 3,776,960 -0.31(-3.28%)
Jul 17, 2017 9.507 9.687 9.459 9.535 2,153,743 +0.08(+0.80%)
Jul 14, 2017 9.345 9.459 9.307 9.459 1,633,083 +0.18(+1.94%)
Jul 13, 2017 9.099 9.298 9.061 9.279 1,370,246 +0.16(+1.77%)
Jul 12, 2017 9.118 9.307 9.089 9.118 1,467,643 +0.04(+0.42%)
Jul 11, 2017 9.080 9.099 8.805 9.080 1,373,058 -0.02(-0.21%)
Jul 10, 2017 8.814 9.203 8.748 9.099 1,904,647 +0.30(+3.45%)
Jul 07, 2017 8.757 8.833 8.615 8.795 929,637 +0.05(+0.54%)
Jul 06, 2017 8.767 8.890 8.724 8.748 1,779,833 -0.02(-0.22%)
Jul 05, 2017 8.691 8.809 8.634 8.767 2,236,044 +0.05(+0.54%)
Jul 03, 2017 8.653 8.814 8.653 8.719 880,121 +0.09(+0.99%)
Jun 30, 2017 8.805 8.852 8.501 8.634 5,259,695 -0.32(-3.60%)
Jun 29, 2017 9.118 9.156 8.928 8.956 2,393,398 -0.09(-0.94%)
Jun 28, 2017 9.023 9.127 8.947 9.042 1,749,427 +0.12(+1.38%)
Jun 27, 2017 8.993 9.091 8.867 8.918 2,937,561 -0.05(-0.52%)
Jun 26, 2017 8.825 8.975 8.825 8.965 1,258,344 +0.20(+2.25%)
Jun 23, 2017 8.562 8.834 8.524 8.768 2,273,760 +0.22(+2.52%)
Jun 22, 2017 8.533 8.684 8.533 8.552 1,779,701 +0.04(+0.44%)
Jun 21, 2017 8.562 8.665 8.435 8.515 1,464,942 -0.03(-0.33%)
Jun 20, 2017 8.637 8.656 8.477 8.543 4,113,489 -0.17(-1.94%)
Jun 19, 2017 8.665 8.862 8.609 8.712 2,016,205 +0.10(+1.20%)
Jun 16, 2017 8.571 8.637 8.477 8.609 1,500,312 +0.03(+0.33%)
Jun 15, 2017 8.609 8.665 8.487 8.580 1,489,334 -0.10(-1.19%)
Jun 14, 2017 8.984 8.993 8.670 8.684 1,074,358 -0.26(-2.94%)
Jun 13, 2017 8.928 9.031 8.834 8.947 1,173,404 +0.08(+0.85%)
Jun 12, 2017 8.909 9.106 8.787 8.871 1,550,512 -0.05(-0.53%)
Jun 09, 2017 8.890 8.993 8.749 8.918 1,301,384 +0.09(+1.06%)
Jun 08, 2017 8.496 8.825 8.496 8.825 2,096,055 +0.34(+3.98%)
Jun 07, 2017 8.487 8.618 8.421 8.487 1,291,694 -0.01(-0.11%)
Jun 06, 2017 8.627 8.637 8.402 8.496 2,209,269 -0.15(-1.74%)
Jun 05, 2017 8.552 8.693 8.458 8.646 2,095,544 +0.08(+0.88%)
Jun 02, 2017 8.825 8.843 8.552 8.571 2,426,413 -0.27(-3.08%)
Jun 01, 2017 8.665 8.876 8.627 8.843 1,694,269 +0.19(+2.17%)
May 31, 2017 8.740 8.787 8.477 8.656 3,476,609 -0.16(-1.81%)
May 30, 2017 8.871 8.881 8.787 8.815 1,220,657 -0.13(-1.47%)
May 26, 2017 8.871 8.980 8.825 8.947 1,063,533 +0.10(+1.17%)
May 25, 2017 9.040 9.087 8.778 8.843 2,448,440 -0.20(-2.18%)
May 24, 2017 9.228 9.228 8.871 9.040 3,847,421 -0.22(-2.33%)
May 23, 2017 9.341 9.435 9.228 9.256 1,683,068 -0.09(-1.00%)
May 22, 2017 9.238 9.360 9.191 9.350 890,042 +0.11(+1.22%)
May 19, 2017 9.144 9.266 9.125 9.238 1,061,715 +0.15(+1.65%)
May 18, 2017 8.947 9.116 8.788 9.087 2,241,289 +0.11(+1.26%)
May 17, 2017 9.209 9.284 8.956 8.975 2,456,697 -0.32(-3.43%)
May 16, 2017 9.388 9.422 9.228 9.294 1,877,278 -0.03(-0.30%)
May 15, 2017 9.463 9.463 9.238 9.322 1,782,986 +0.10(+1.12%)
May 12, 2017 9.247 9.383 9.134 9.219 1,382,193 -0.01(-0.10%)
May 11, 2017 9.341 9.378 9.162 9.228 1,505,685 -0.14(-1.50%)
May 10, 2017 9.350 9.416 9.294 9.369 1,928,772 +0.02(+0.20%)
May 09, 2017 9.407 9.482 9.275 9.350 1,797,757 +0.03(+0.30%)
May 08, 2017 9.106 9.341 9.097 9.322 1,737,062 +0.20(+2.16%)
May 05, 2017 8.928 9.143 8.918 9.125 1,858,431 +0.20(+2.21%)
May 04, 2017 9.144 9.153 8.796 8.928 2,742,413 -0.26(-2.86%)
May 03, 2017 9.266 9.322 9.031 9.191 3,724,645 -0.13(-1.41%)
May 02, 2017 9.153 9.322 9.003 9.322 4,455,011 +0.24(+2.69%)
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.