Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.885 8.885 8.592 8.709 3,769,370 -0.19(-2.08%)
Oct 30, 2019 8.875 9.109 8.758 8.895 3,939,351 +0.02(+0.22%)
Oct 29, 2019 8.875 8.953 8.719 8.875 2,974,942 -0.02(-0.22%)
Oct 28, 2019 8.973 9.031 8.875 8.895 1,935,449 -0.01(-0.11%)
Oct 25, 2019 8.865 9.021 8.865 8.904 2,155,463 +0.03(+0.33%)
Oct 24, 2019 9.021 9.099 8.826 8.875 2,420,445 -0.21(-2.36%)
Oct 23, 2019 8.943 9.129 8.924 9.090 2,761,162 +0.20(+2.31%)
Oct 22, 2019 9.002 9.090 8.875 8.885 2,835,785 -0.09(-0.98%)
Oct 21, 2019 9.051 9.119 8.943 8.973 1,631,389 +0.01(+0.11%)
Oct 18, 2019 8.856 9.051 8.797 8.963 1,458,439 +0.12(+1.32%)
Oct 17, 2019 9.177 9.226 8.836 8.846 1,797,972 -0.21(-2.37%)
Oct 16, 2019 9.060 9.109 8.973 9.060 1,480,750 +0.02(+0.22%)
Oct 15, 2019 9.129 9.246 9.031 9.041 1,572,157 -0.02(-0.22%)
Oct 14, 2019 9.051 9.129 8.954 9.060 1,669,768 -0.09(-0.96%)
Oct 11, 2019 9.412 9.480 9.124 9.148 1,842,017 -0.18(-1.88%)
Oct 10, 2019 9.080 9.412 9.051 9.324 3,553,417 +0.31(+3.46%)
Oct 09, 2019 9.099 9.109 8.973 9.012 1,647,176 -0.05(-0.54%)
Oct 08, 2019 9.099 9.119 8.904 9.060 1,463,990 -0.09(-0.96%)
Oct 07, 2019 9.119 9.226 9.012 9.148 1,556,862 +0.04(+0.43%)
Oct 04, 2019 9.099 9.226 9.070 9.109 1,470,538 -0.01(-0.11%)
Oct 03, 2019 9.021 9.182 9.002 9.119 1,622,283 +0.06(+0.65%)
Oct 02, 2019 8.943 9.090 8.865 9.060 2,118,878 +0.05(+0.54%)
Oct 01, 2019 9.197 9.304 8.885 9.012 2,645,858 -0.25(-2.74%)
Sep 30, 2019 9.304 9.365 9.197 9.265 1,682,419 -0.09(-0.94%)
Sep 27, 2019 9.353 9.412 9.280 9.353 1,183,033 -0.06(-0.62%)
Sep 26, 2019 9.480 9.480 9.324 9.412 2,601,895 -0.10(-1.03%)
Sep 25, 2019 9.226 9.538 9.216 9.509 3,135,860 +0.20(+2.09%)
Sep 24, 2019 9.275 9.324 9.142 9.314 1,900,319 +0.02(+0.21%)
Sep 23, 2019 9.080 9.304 9.080 9.295 1,371,154 +0.18(+1.93%)
Sep 20, 2019 9.051 9.168 8.982 9.119 1,707,596 +0.08(+0.86%)
Sep 19, 2019 9.197 9.216 9.031 9.041 2,926,199 -0.12(-1.28%)
Sep 18, 2019 9.314 9.382 9.090 9.158 2,039,899 -0.22(-2.39%)
Sep 17, 2019 9.246 9.460 9.236 9.382 1,429,361 +0.03(+0.31%)
Sep 16, 2019 9.548 9.568 9.275 9.353 2,368,564 -0.10(-1.03%)
Sep 13, 2019 9.373 9.480 9.236 9.451 2,054,262 +0.12(+1.25%)
Sep 12, 2019 9.119 9.363 9.080 9.334 3,228,615 +0.15(+1.59%)
Sep 11, 2019 8.934 9.246 8.904 9.187 3,972,547 +0.29(+3.29%)
Sep 10, 2019 8.895 9.002 8.851 8.895 2,300,773 +0.02(+0.22%)
Sep 09, 2019 8.836 8.895 8.724 8.875 2,279,293 +0.07(+0.78%)
Sep 06, 2019 8.719 8.943 8.592 8.807 3,643,842 +0.03(+0.33%)
Sep 05, 2019 8.739 8.943 8.641 8.778 2,304,905 +0.15(+1.69%)
Sep 04, 2019 8.622 8.745 8.583 8.631 1,189,151 +0.13(+1.49%)
Sep 03, 2019 8.436 8.592 8.417 8.505 1,296,653 -0.05(-0.57%)
Aug 30, 2019 8.475 8.587 8.417 8.553 1,525,496 +0.18(+2.10%)
Aug 29, 2019 8.436 8.495 8.358 8.378 1,292,553 +0.03(+0.35%)
Aug 28, 2019 8.270 8.427 8.119 8.348 1,817,488 +0.15(+1.78%)
Aug 27, 2019 8.270 8.329 8.095 8.202 1,488,609 -0.05(-0.59%)
Aug 26, 2019 8.241 8.300 8.183 8.251 1,356,347 +0.04(+0.48%)
Aug 23, 2019 8.563 8.563 8.202 8.212 2,708,735 -0.36(-4.21%)
Aug 22, 2019 8.748 8.826 8.534 8.573 3,571,907 -0.19(-2.12%)
Aug 21, 2019 8.583 8.758 8.544 8.758 2,726,191 +0.23(+2.75%)
Aug 20, 2019 8.495 8.555 8.346 8.524 3,827,191 +0.12(+1.39%)
Aug 19, 2019 8.105 8.417 8.105 8.407 3,105,860 +0.37(+4.61%)
Aug 16, 2019 7.997 8.085 7.832 8.036 2,355,404 +0.11(+1.35%)
Aug 15, 2019 7.978 8.036 7.856 7.929 2,506,508 -0.03(-0.37%)
Aug 14, 2019 8.144 8.222 7.900 7.958 2,267,560 -0.30(-3.66%)
Aug 13, 2019 8.339 8.348 8.144 8.261 1,812,445 -0.12(-1.40%)
Aug 12, 2019 8.397 8.407 8.183 8.378 1,849,834 -0.02(-0.23%)
Aug 09, 2019 8.563 8.641 8.329 8.397 2,608,662 -0.19(-2.16%)
Aug 08, 2019 8.514 8.622 8.432 8.583 1,542,489 +0.08(+0.92%)
Aug 07, 2019 8.436 8.514 8.329 8.505 3,047,611 -0.06(-0.68%)
Aug 06, 2019 8.475 8.612 8.339 8.563 3,563,406 +0.11(+1.27%)
Aug 05, 2019 8.573 8.583 8.309 8.456 3,038,033 -0.20(-2.36%)
Aug 02, 2019 8.700 8.797 8.573 8.661 2,783,584 -0.11(-1.22%)
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.