Cameco Corporation (NY: CCJ )

23.05 -0.72 (-3.05%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.155 8.204 7.919 7.938 3,188,236 -0.27(-3.24%)
Jan 30, 2020 8.165 8.214 8.002 8.204 2,870,015 -0.04(-0.48%)
Jan 29, 2020 8.214 8.268 8.155 8.243 1,677,767 +0.03(+0.36%)
Jan 28, 2020 8.115 8.243 8.096 8.214 1,696,396 +0.12(+1.46%)
Jan 27, 2020 8.125 8.174 7.987 8.096 2,966,413 -0.19(-2.26%)
Jan 24, 2020 8.371 8.401 8.174 8.283 2,009,497 -0.12(-1.41%)
Jan 23, 2020 8.410 8.430 8.327 8.401 2,003,883 -0.10(-1.16%)
Jan 22, 2020 8.637 8.647 8.401 8.499 2,876,457 -0.11(-1.26%)
Jan 21, 2020 8.706 8.725 8.509 8.607 2,265,461 -0.13(-1.46%)
Jan 17, 2020 8.833 8.853 8.656 8.735 2,113,291 -0.02(-0.22%)
Jan 16, 2020 8.696 8.824 8.647 8.755 1,987,285 +0.13(+1.48%)
Jan 15, 2020 8.843 8.873 8.627 8.627 2,286,854 -0.22(-2.45%)
Jan 14, 2020 8.961 9.030 8.755 8.843 1,603,758 -0.11(-1.21%)
Jan 13, 2020 8.824 8.951 8.765 8.951 2,047,504 +0.15(+1.68%)
Jan 10, 2020 8.509 8.888 8.509 8.804 3,214,464 +0.33(+3.95%)
Jan 09, 2020 8.755 8.755 8.420 8.469 3,332,889 -0.29(-3.26%)
Jan 08, 2020 8.863 8.971 8.755 8.755 1,227,548 -0.11(-1.22%)
Jan 07, 2020 8.991 9.050 8.804 8.863 2,007,322 -0.19(-2.07%)
Jan 06, 2020 8.951 9.188 8.883 9.050 3,699,268 +0.15(+1.66%)
Jan 03, 2020 8.774 8.912 8.701 8.902 1,978,186 +0.11(+1.23%)
Jan 02, 2020 8.755 8.814 8.706 8.794 1,440,721 +0.04(+0.45%)
Dec 31, 2019 8.745 8.809 8.656 8.755 1,517,467 +0.00(+0.00%)
Dec 30, 2019 8.686 8.824 8.666 8.755 1,911,375 +0.07(+0.79%)
Dec 27, 2019 8.755 8.774 8.667 8.686 1,587,713 -0.09(-1.01%)
Dec 26, 2019 8.755 8.863 8.715 8.774 1,363,288 +0.06(+0.68%)
Dec 24, 2019 8.725 8.794 8.651 8.715 1,079,519 +0.01(+0.11%)
Dec 23, 2019 8.479 8.735 8.479 8.706 3,223,886 +0.21(+2.43%)
Dec 20, 2019 8.607 8.656 8.469 8.499 3,993,376 -0.16(-1.82%)
Dec 19, 2019 8.558 8.706 8.538 8.656 1,721,017 +0.04(+0.46%)
Dec 18, 2019 8.627 8.715 8.509 8.617 2,173,673 +0.03(+0.34%)
Dec 17, 2019 8.833 8.843 8.509 8.588 3,370,222 -0.19(-2.13%)
Dec 16, 2019 9.099 9.266 8.755 8.774 2,237,364 -0.20(-2.19%)
Dec 13, 2019 9.099 9.119 8.888 8.971 1,824,376 -0.15(-1.62%)
Dec 12, 2019 8.981 9.178 8.971 9.119 2,111,846 +0.17(+1.87%)
Dec 11, 2019 8.873 9.109 8.853 8.951 2,390,392 +0.14(+1.56%)
Dec 10, 2019 8.971 9.001 8.706 8.814 2,121,301 -0.16(-1.75%)
Dec 09, 2019 9.552 9.640 8.951 8.971 4,363,963 -0.64(-6.65%)
Dec 06, 2019 9.217 9.670 9.143 9.611 4,233,597 +0.47(+5.17%)
Dec 05, 2019 9.247 9.296 9.011 9.138 1,839,599 -0.06(-0.64%)
Dec 04, 2019 9.089 9.247 9.060 9.197 2,798,046 +0.18(+1.96%)
Dec 03, 2019 8.951 9.050 8.883 9.020 1,335,062 +0.04(+0.44%)
Dec 02, 2019 9.020 9.070 8.883 8.981 1,622,642 -0.12(-1.30%)
Nov 29, 2019 9.197 9.197 9.089 9.099 616,969 -0.14(-1.49%)
Nov 27, 2019 9.099 9.237 9.099 9.237 1,085,212 +0.08(+0.86%)
Nov 26, 2019 9.197 9.237 9.070 9.158 778,816 +0.01(+0.11%)
Nov 25, 2019 9.226 9.251 9.119 9.148 1,226,884 -0.08(-0.85%)
Nov 22, 2019 9.421 9.451 9.197 9.226 1,122,744 -0.16(-1.66%)
Nov 21, 2019 9.412 9.470 9.197 9.382 1,316,082 -0.02(-0.21%)
Nov 20, 2019 9.168 9.451 9.138 9.402 2,370,335 +0.22(+2.44%)
Nov 19, 2019 9.070 9.197 8.992 9.177 1,161,616 +0.15(+1.62%)
Nov 18, 2019 9.363 9.363 8.992 9.031 1,576,171 -0.29(-3.14%)
Nov 15, 2019 9.168 9.362 9.168 9.324 871,433 +0.19(+2.03%)
Nov 14, 2019 9.109 9.177 9.070 9.138 676,398 +0.01(+0.11%)
Nov 13, 2019 9.236 9.236 9.070 9.129 937,050 -0.14(-1.47%)
Nov 12, 2019 9.382 9.412 9.216 9.265 790,386 -0.09(-0.94%)
Nov 11, 2019 9.265 9.397 9.226 9.353 747,174 +0.00(+0.00%)
Nov 08, 2019 9.343 9.577 9.285 9.353 1,835,660 -0.04(-0.42%)
Nov 07, 2019 9.392 9.499 9.285 9.392 1,266,247 +0.08(+0.84%)
Nov 06, 2019 9.538 9.538 9.314 9.314 1,450,772 -0.25(-2.65%)
Nov 05, 2019 9.792 9.841 9.480 9.568 2,668,765 -0.19(-1.90%)
Nov 04, 2019 9.090 9.763 9.080 9.753 4,077,277 +0.77(+8.58%)
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.