Cameco Corporation (NY: CCJ )

21.67 -0.17 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.80 12.03 11.76 11.82 1,520,361 +0.08(+0.66%)
Jan 30, 2019 12.13 12.14 11.42 11.74 3,778,761 -0.28(-2.35%)
Jan 29, 2019 11.85 12.12 11.85 12.03 1,934,892 +0.27(+2.32%)
Jan 28, 2019 11.70 11.77 11.62 11.75 1,516,541 -0.06(-0.50%)
Jan 25, 2019 11.47 11.81 11.47 11.81 1,458,336 +0.44(+3.86%)
Jan 24, 2019 11.23 11.38 11.22 11.37 1,295,334 +0.16(+1.39%)
Jan 23, 2019 11.38 11.38 11.18 11.22 1,876,810 -0.07(-0.61%)
Jan 22, 2019 11.42 11.51 11.25 11.28 2,093,748 -0.28(-2.44%)
Jan 18, 2019 11.64 11.64 11.38 11.57 2,053,647 +0.03(+0.25%)
Jan 17, 2019 12.04 12.04 11.50 11.54 4,399,024 -0.56(-4.60%)
Jan 16, 2019 12.10 12.16 12.02 12.09 1,544,845 -0.01(-0.08%)
Jan 15, 2019 11.79 12.10 11.78 12.10 3,283,910 +0.28(+2.39%)
Jan 14, 2019 11.72 11.91 11.68 11.82 1,320,643 +0.00(+0.00%)
Jan 11, 2019 11.88 11.99 11.78 11.82 1,104,287 -0.16(-1.30%)
Jan 10, 2019 11.73 12.03 11.61 11.98 1,697,037 +0.07(+0.57%)
Jan 09, 2019 11.82 12.00 11.75 11.91 1,695,189 +0.20(+1.67%)
Jan 08, 2019 11.48 11.82 11.43 11.71 2,164,006 +0.29(+2.56%)
Jan 07, 2019 11.32 11.46 11.13 11.42 1,756,963 +0.14(+1.21%)
Jan 04, 2019 11.24 11.41 11.18 11.28 2,029,551 +0.27(+2.48%)
Jan 03, 2019 11.09 11.14 10.87 11.01 1,329,822 -0.10(-0.88%)
Jan 02, 2019 10.82 11.21 10.68 11.11 1,758,158 +0.04(+0.35%)
Dec 31, 2018 10.95 11.16 10.90 11.07 1,122,949 +0.20(+1.79%)
Dec 28, 2018 10.91 11.03 10.80 10.87 1,507,245 +0.05(+0.45%)
Dec 27, 2018 10.61 10.83 10.46 10.83 2,476,729 -0.21(-1.94%)
Dec 26, 2018 10.48 11.06 10.46 11.04 1,554,432 +0.56(+5.30%)
Dec 24, 2018 10.49 10.63 10.34 10.48 1,023,696 -0.05(-0.46%)
Dec 21, 2018 10.59 10.81 10.46 10.53 3,740,429 -0.11(-1.01%)
Dec 20, 2018 10.70 10.86 10.40 10.64 2,700,728 -0.12(-1.09%)
Dec 19, 2018 11.23 11.37 10.73 10.76 1,921,491 -0.34(-3.08%)
Dec 18, 2018 11.22 11.24 11.03 11.10 1,317,454 -0.04(-0.35%)
Dec 17, 2018 11.59 11.61 11.04 11.14 2,278,518 -0.53(-4.52%)
Dec 14, 2018 11.67 11.85 11.58 11.66 4,062,487 -0.07(-0.58%)
Dec 13, 2018 11.79 11.93 11.56 11.73 2,208,688 +0.00(+0.00%)
Dec 12, 2018 11.57 11.88 11.46 11.73 2,405,748 +0.35(+3.08%)
Dec 11, 2018 11.58 11.64 11.27 11.38 1,542,261 -0.02(-0.17%)
Dec 10, 2018 11.12 11.53 11.06 11.40 2,492,230 +0.18(+1.56%)
Dec 07, 2018 11.60 11.79 11.17 11.23 1,920,353 -0.26(-2.29%)
Dec 06, 2018 11.35 11.49 11.00 11.49 2,122,338 -0.10(-0.84%)
Dec 04, 2018 11.79 11.91 11.53 11.59 1,748,712 -0.24(-2.06%)
Dec 03, 2018 11.89 11.99 11.67 11.83 1,807,391 +0.24(+2.11%)
Nov 30, 2018 11.52 11.69 11.39 11.59 1,640,539 -0.05(-0.42%)
Nov 29, 2018 11.80 11.86 11.50 11.64 1,532,303 -0.15(-1.24%)
Nov 28, 2018 11.17 11.89 11.11 11.78 3,229,412 +0.59(+5.28%)
Nov 27, 2018 11.36 11.40 11.10 11.19 1,322,347 -0.22(-1.95%)
Nov 26, 2018 11.49 11.64 11.36 11.41 1,669,204 +0.12(+1.03%)
Nov 23, 2018 11.43 11.43 11.14 11.30 945,531 -0.24(-2.10%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.09(+0.76%)
Nov 20, 2018 11.70 11.81 11.42 11.45 2,563,570 -0.41(-3.43%)
Nov 19, 2018 11.86 12.23 11.83 11.86 3,190,958 +0.31(+2.68%)
Nov 16, 2018 11.47 11.68 11.43 11.55 1,501,332 +0.04(+0.34%)
Nov 15, 2018 11.02 11.61 11.00 11.51 2,334,478 +0.51(+4.67%)
Nov 14, 2018 11.39 11.51 10.90 11.00 2,945,175 -0.32(-2.83%)
Nov 13, 2018 11.40 11.56 11.22 11.32 1,963,676 -0.10(-0.85%)
Nov 12, 2018 11.66 11.67 11.40 11.41 1,641,274 -0.18(-1.59%)
Nov 09, 2018 11.64 11.80 11.48 11.60 3,811,233 -0.17(-1.48%)
Nov 08, 2018 12.05 12.16 11.73 11.77 2,247,143 -0.32(-2.64%)
Nov 07, 2018 12.21 12.38 12.02 12.09 3,437,605 -0.02(-0.16%)
Nov 06, 2018 11.71 12.31 11.68 12.11 6,690,069 +0.39(+3.31%)
Nov 05, 2018 10.99 11.84 10.96 11.72 5,640,061 +0.93(+8.62%)
Nov 02, 2018 11.05 11.06 10.43 10.79 2,420,957 +0.08(+0.72%)
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.