Cameco Corporation (NY: CCJ )

17.04 USD -0.33 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.150 9.310 9.080 9.190 2,239,074 +0.00(+0.00%)
Jul 30, 2019 9.030 9.205 9.020 9.190 1,645,573 +0.07(+0.77%)
Jul 29, 2019 9.280 9.285 9.010 9.120 2,641,649 -0.10(-1.08%)
Jul 26, 2019 9.200 9.310 8.985 9.220 4,494,800 +0.03(+0.33%)
Jul 25, 2019 9.940 9.960 9.100 9.190 7,090,763 -0.74(-7.45%)
Jul 24, 2019 10.01 10.12 9.930 9.930 2,531,367 -0.13(-1.29%)
Jul 23, 2019 10.29 10.31 10.03 10.06 2,577,500 -0.27(-2.61%)
Jul 22, 2019 10.21 10.36 10.05 10.33 3,147,517 +0.10(+0.98%)
Jul 19, 2019 10.22 10.35 10.16 10.23 1,987,900 -0.03(-0.29%)
Jul 18, 2019 10.07 10.27 10.04 10.26 2,946,216 +0.17(+1.68%)
Jul 17, 2019 10.09 10.22 9.970 10.09 2,128,400 +0.03(+0.30%)
Jul 16, 2019 10.21 10.44 10.01 10.06 5,247,110 -0.16(-1.57%)
Jul 15, 2019 10.99 10.99 9.910 10.22 10,725,952 -0.88(-7.93%)
Jul 12, 2019 10.64 11.19 10.59 11.10 6,724,100 +0.46(+4.32%)
Jul 11, 2019 10.67 10.74 10.52 10.64 1,203,023 -0.06(-0.56%)
Jul 10, 2019 10.85 10.96 10.69 10.70 1,095,608 -0.13(-1.20%)
Jul 09, 2019 10.75 10.84 10.66 10.83 1,236,904 +0.02(+0.19%)
Jul 08, 2019 10.81 10.86 10.67 10.81 1,042,564 +0.00(+0.00%)
Jul 05, 2019 10.73 10.82 10.67 10.81 1,248,800 +0.02(+0.19%)
Jul 03, 2019 10.80 10.80 10.67 10.79 746,700 +0.05(+0.47%)
Jul 02, 2019 10.77 10.80 10.65 10.74 1,291,527 -0.02(-0.19%)
Jul 01, 2019 10.76 10.78 10.59 10.76 1,318,503 +0.03(+0.28%)
Jun 28, 2019 10.44 10.74 10.36 10.73 2,012,600 +0.28(+2.68%)
Jun 27, 2019 10.54 10.57 10.29 10.45 1,620,325 -0.10(-0.95%)
Jun 26, 2019 10.46 10.60 10.35 10.55 1,806,735 +0.14(+1.34%)
Jun 25, 2019 10.57 10.57 10.40 10.41 1,501,212 -0.19(-1.79%)
Jun 24, 2019 10.69 10.78 10.57 10.60 1,876,405 -0.03(-0.28%)
Jun 21, 2019 10.59 10.71 10.48 10.63 3,536,600 +0.05(+0.47%)
Jun 20, 2019 10.52 10.71 10.50 10.58 2,716,756 +0.17(+1.63%)
Jun 19, 2019 10.37 10.47 10.28 10.41 1,335,571 -0.01(-0.10%)
Jun 18, 2019 10.34 10.42 10.23 10.42 1,142,835 +0.18(+1.76%)
Jun 17, 2019 10.30 10.35 10.21 10.24 1,150,003 -0.08(-0.78%)
Jun 14, 2019 10.32 10.42 10.29 10.32 1,175,300 -0.08(-0.77%)
Jun 13, 2019 10.25 10.51 10.25 10.40 2,148,312 +0.19(+1.86%)
Jun 12, 2019 10.14 10.26 10.09 10.21 1,799,488 +0.01(+0.10%)
Jun 11, 2019 10.28 10.37 10.18 10.20 863,662 +0.02(+0.20%)
Jun 10, 2019 10.27 10.35 10.14 10.18 1,314,317 -0.09(-0.88%)
Jun 07, 2019 10.20 10.28 10.11 10.27 1,311,700 +0.16(+1.58%)
Jun 06, 2019 10.15 10.17 10.03 10.11 1,808,460 -0.02(-0.20%)
Jun 05, 2019 10.31 10.40 10.08 10.13 1,618,174 -0.17(-1.65%)
Jun 04, 2019 10.34 10.63 10.24 10.30 3,255,318 -0.02(-0.19%)
Jun 03, 2019 10.17 10.36 10.16 10.32 1,557,255 +0.23(+2.28%)
May 31, 2019 9.940 10.12 9.910 10.09 1,802,500 +0.06(+0.60%)
May 30, 2019 10.08 10.18 9.970 10.03 1,414,252 -0.07(-0.69%)
May 29, 2019 10.01 10.11 9.955 10.10 2,719,983 +0.02(+0.20%)
May 28, 2019 10.03 10.25 10.02 10.08 1,687,011 +0.05(+0.50%)
May 24, 2019 10.32 10.34 10.01 10.03 1,810,400 -0.18(-1.76%)
May 23, 2019 10.05 10.22 10.01 10.21 1,786,940 +0.04(+0.39%)
May 22, 2019 10.36 10.39 10.12 10.17 2,238,040 -0.23(-2.21%)
May 21, 2019 10.30 10.45 10.27 10.40 2,880,783 +0.13(+1.27%)
May 20, 2019 10.05 10.28 10.05 10.27 1,675,079 +0.17(+1.68%)
May 17, 2019 10.15 10.21 10.05 10.10 1,377,200 -0.09(-0.88%)
May 16, 2019 10.03 10.21 10.01 10.19 1,431,497 +0.15(+1.49%)
May 15, 2019 10.09 10.11 9.979 10.04 1,148,862 -0.08(-0.79%)
May 14, 2019 10.23 10.24 10.04 10.12 1,350,748 -0.06(-0.59%)
May 13, 2019 10.12 10.24 9.970 10.18 2,882,315 -0.16(-1.55%)
May 10, 2019 10.48 10.52 10.20 10.34 2,738,700 -0.03(-0.29%)
May 09, 2019 10.23 10.41 10.15 10.37 2,816,016 +0.08(+0.78%)
May 08, 2019 10.42 10.57 10.21 10.29 2,880,296 -0.23(-2.19%)
May 07, 2019 10.60 10.66 10.36 10.52 2,230,489 -0.24(-2.23%)
May 06, 2019 10.70 10.80 10.50 10.76 1,823,252 -0.13(-1.19%)
May 03, 2019 10.63 10.94 10.58 10.89 2,294,700 +0.31(+2.93%)
May 02, 2019 10.88 10.97 10.44 10.58 3,847,158 -0.31(-2.85%)
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.