Cameco Corporation (NY: CCJ )

23.46 +0.35 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.310 9.320 9.090 9.220 2,237,486 -0.12(-1.28%)
Aug 30, 2016 9.360 9.490 9.310 9.340 1,563,076 -0.01(-0.11%)
Aug 29, 2016 9.300 9.380 9.250 9.350 3,082,044 +0.06(+0.65%)
Aug 26, 2016 9.450 9.590 9.275 9.290 1,461,481 -0.13(-1.38%)
Aug 25, 2016 9.550 9.560 9.390 9.420 1,169,128 -0.14(-1.46%)
Aug 24, 2016 9.470 9.660 9.460 9.560 1,481,817 +0.06(+0.63%)
Aug 23, 2016 9.450 9.570 9.390 9.500 1,271,336 +0.08(+0.85%)
Aug 22, 2016 9.400 9.460 9.314 9.420 1,350,489 -0.03(-0.32%)
Aug 19, 2016 9.490 9.560 9.430 9.450 1,417,512 -0.10(-1.05%)
Aug 18, 2016 9.620 9.650 9.505 9.550 1,339,173 -0.06(-0.62%)
Aug 17, 2016 9.650 9.665 9.510 9.610 1,392,602 -0.06(-0.62%)
Aug 16, 2016 9.900 9.920 9.670 9.670 1,458,251 -0.18(-1.83%)
Aug 15, 2016 9.820 9.870 9.670 9.850 1,395,858 +0.11(+1.13%)
Aug 12, 2016 9.840 9.840 9.650 9.740 1,496,258 -0.04(-0.41%)
Aug 11, 2016 9.520 9.790 9.490 9.780 2,120,831 +0.33(+3.49%)
Aug 10, 2016 9.610 9.630 9.390 9.450 1,227,338 -0.07(-0.74%)
Aug 09, 2016 9.730 9.750 9.490 9.520 1,532,834 -0.17(-1.75%)
Aug 08, 2016 9.650 9.720 9.560 9.690 1,834,315 +0.17(+1.79%)
Aug 05, 2016 9.430 9.530 9.300 9.520 1,475,270 +0.09(+0.95%)
Aug 04, 2016 9.470 9.680 9.415 9.430 2,051,205 -0.05(-0.53%)
Aug 03, 2016 9.450 9.480 9.250 9.480 2,062,743 +0.03(+0.32%)
Aug 02, 2016 9.490 9.560 9.290 9.450 3,235,371 +0.31(+3.39%)
Aug 01, 2016 9.550 9.630 9.075 9.140 2,927,188 -0.42(-4.39%)
Jul 29, 2016 9.580 9.850 9.390 9.560 4,256,982 +0.06(+0.63%)
Jul 28, 2016 10.40 10.42 9.390 9.500 8,255,223 -1.13(-10.63%)
Jul 27, 2016 10.60 10.68 10.49 10.63 2,753,874 +0.08(+0.76%)
Jul 26, 2016 10.22 10.55 10.20 10.55 2,321,331 +0.29(+2.83%)
Jul 25, 2016 10.30 10.34 10.15 10.26 1,485,183 -0.09(-0.87%)
Jul 22, 2016 10.50 10.54 10.28 10.35 1,568,209 -0.18(-1.71%)
Jul 21, 2016 10.57 10.66 10.42 10.53 1,966,677 -0.08(-0.75%)
Jul 20, 2016 10.53 10.70 10.51 10.61 1,235,685 +0.02(+0.19%)
Jul 19, 2016 10.69 10.71 10.51 10.59 1,375,620 -0.18(-1.67%)
Jul 18, 2016 10.73 10.80 10.68 10.77 989,280 -0.02(-0.19%)
Jul 15, 2016 10.93 10.99 10.73 10.79 983,802 -0.13(-1.19%)
Jul 14, 2016 10.79 10.96 10.75 10.92 1,981,694 +0.24(+2.25%)
Jul 13, 2016 10.82 10.82 10.58 10.68 2,278,325 -0.11(-1.02%)
Jul 12, 2016 10.70 10.89 10.65 10.79 2,262,756 +0.22(+2.08%)
Jul 11, 2016 10.68 10.73 10.55 10.57 1,112,639 +0.00(+0.00%)
Jul 08, 2016 10.56 10.68 10.43 10.57 2,073,129 +0.14(+1.34%)
Jul 07, 2016 10.71 10.72 10.34 10.43 1,703,065 -0.14(-1.32%)
Jul 06, 2016 10.58 10.65 10.48 10.57 1,531,326 -0.04(-0.38%)
Jul 05, 2016 10.85 10.92 10.55 10.61 1,432,873 -0.32(-2.93%)
Jul 01, 2016 10.93 10.93 10.93 10.93 687,200 -0.04(-0.36%)
Jun 30, 2016 10.81 11.02 10.72 10.97 1,873,897 +0.18(+1.67%)
Jun 29, 2016 10.67 10.87 10.60 10.79 1,475,512 +0.25(+2.37%)
Jun 28, 2016 10.79 10.83 10.41 10.54 2,324,190 -0.16(-1.50%)
Jun 27, 2016 10.77 10.90 10.61 10.70 2,878,124 -0.14(-1.29%)
Jun 24, 2016 10.87 11.08 10.81 10.84 1,835,186 -0.59(-5.16%)
Jun 23, 2016 11.30 11.52 11.20 11.43 1,012,262 +0.28(+2.51%)
Jun 22, 2016 11.29 11.32 11.10 11.15 861,239 -0.02(-0.18%)
Jun 21, 2016 11.20 11.21 11.04 11.17 2,133,728 -0.04(-0.36%)
Jun 20, 2016 11.42 11.50 11.19 11.21 2,193,163 +0.02(+0.18%)
Jun 17, 2016 11.33 11.38 11.15 11.19 1,025,929 -0.04(-0.36%)
Jun 16, 2016 11.11 11.28 10.95 11.23 1,119,359 -0.01(-0.09%)
Jun 15, 2016 11.30 11.37 11.16 11.24 1,194,550 -0.06(-0.53%)
Jun 14, 2016 11.56 11.64 11.21 11.30 1,448,914 -0.32(-2.75%)
Jun 13, 2016 11.65 11.77 11.57 11.62 1,290,433 -0.08(-0.68%)
Jun 10, 2016 11.96 11.96 11.65 11.70 1,010,024 -0.30(-2.50%)
Jun 09, 2016 12.22 12.22 11.96 12.00 1,024,505 -0.24(-1.96%)
Jun 08, 2016 12.33 12.43 12.17 12.24 1,710,859 +0.10(+0.82%)
Jun 07, 2016 12.11 12.18 12.01 12.14 1,661,052 +0.10(+0.83%)
Jun 06, 2016 11.77 12.06 11.76 12.04 1,225,892 +0.33(+2.82%)
Jun 03, 2016 11.70 11.77 11.57 11.71 1,137,915 +0.11(+0.95%)
Jun 02, 2016 11.33 11.60 11.33 11.60 1,898,566 +0.20(+1.75%)
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.