Cameco Corporation (NY: CCJ )

22.12 +0.59 (+2.74%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 9.022 9.205 9.012 9.078 3,400,955 +0.08(+0.83%)
Apr 28, 2017 9.867 9.876 8.759 9.003 9,239,315 -0.85(-8.67%)
Apr 27, 2017 10.24 10.24 9.745 9.857 3,407,749 -0.37(-3.58%)
Apr 26, 2017 10.42 10.43 10.22 10.22 1,559,958 -0.22(-2.07%)
Apr 25, 2017 10.26 10.47 10.20 10.44 1,954,035 +0.20(+1.92%)
Apr 24, 2017 10.22 10.33 10.17 10.24 1,379,481 +0.17(+1.68%)
Apr 21, 2017 9.998 10.13 9.946 10.07 1,603,046 +0.08(+0.75%)
Apr 20, 2017 9.970 10.15 9.970 9.998 2,260,025 +0.03(+0.28%)
Apr 19, 2017 10.20 10.26 9.932 9.970 2,192,506 -0.23(-2.30%)
Apr 18, 2017 10.36 10.38 10.10 10.20 1,599,423 -0.25(-2.42%)
Apr 17, 2017 10.47 10.50 10.37 10.46 1,398,069 +0.03(+0.27%)
Apr 13, 2017 10.65 10.75 10.43 10.43 2,010,437 -0.21(-1.94%)
Apr 12, 2017 10.97 10.98 10.55 10.64 2,969,812 -0.44(-3.98%)
Apr 11, 2017 10.94 11.18 10.91 11.08 3,652,841 +0.19(+1.72%)
Apr 10, 2017 10.51 11.01 10.49 10.89 3,719,605 +0.41(+3.94%)
Apr 07, 2017 10.49 10.56 10.41 10.48 992,834 +0.04(+0.36%)
Apr 06, 2017 10.25 10.48 10.19 10.44 2,517,036 +0.23(+2.21%)
Apr 05, 2017 10.49 10.64 10.19 10.21 2,666,208 -0.21(-1.98%)
Apr 04, 2017 10.30 10.43 10.14 10.42 1,509,508 +0.08(+0.73%)
Apr 03, 2017 10.40 10.45 10.22 10.35 1,967,532 -0.05(-0.45%)
Mar 31, 2017 10.45 10.58 10.39 10.39 2,403,679 -0.14(-1.34%)
Mar 30, 2017 10.58 10.68 10.48 10.53 1,797,673 -0.05(-0.44%)
Mar 29, 2017 10.44 10.61 10.42 10.58 2,358,743 +0.16(+1.53%)
Mar 28, 2017 10.28 10.43 10.22 10.42 3,602,302 +0.16(+1.54%)
Mar 27, 2017 10.01 10.31 9.983 10.26 2,989,109 +0.13(+1.29%)
Mar 24, 2017 10.25 10.36 10.10 10.13 1,889,617 -0.09(-0.91%)
Mar 23, 2017 10.11 10.31 10.05 10.22 2,006,479 +0.12(+1.20%)
Mar 22, 2017 9.862 10.13 9.816 10.10 2,664,485 +0.20(+2.07%)
Mar 21, 2017 10.25 10.37 9.881 9.899 2,938,284 -0.34(-3.36%)
Mar 20, 2017 10.26 10.31 10.15 10.24 1,433,013 -0.05(-0.45%)
Mar 17, 2017 10.40 10.51 10.25 10.29 1,926,543 -0.09(-0.90%)
Mar 16, 2017 10.21 10.41 10.12 10.38 3,094,155 +0.26(+2.57%)
Mar 15, 2017 10.12 10.15 9.974 10.12 3,552,189 +0.08(+0.83%)
Mar 14, 2017 10.22 10.23 9.983 10.04 2,826,009 -0.20(-1.91%)
Mar 13, 2017 10.40 10.40 10.21 10.23 2,849,358 -0.06(-0.54%)
Mar 10, 2017 10.13 10.32 10.04 10.29 2,503,899 +0.17(+1.65%)
Mar 09, 2017 10.32 10.53 10.07 10.12 3,010,809 -0.26(-2.51%)
Mar 08, 2017 10.27 10.55 10.22 10.38 3,295,087 +0.14(+1.36%)
Mar 07, 2017 10.09 10.30 10.05 10.24 3,340,787 +0.11(+1.10%)
Mar 06, 2017 10.07 10.14 9.965 10.13 2,692,481 +0.02(+0.18%)
Mar 03, 2017 10.15 10.21 10.04 10.11 1,826,029 -0.02(-0.18%)
Mar 02, 2017 10.31 10.39 10.12 10.13 3,198,742 -0.14(-1.36%)
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.