Cameco Corporation (NY: CCJ )

23.77 -0.61 (-2.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.478 8.548 8.395 8.469 2,505,002 +0.11(+1.32%)
Nov 29, 2016 8.497 8.561 8.359 8.359 2,365,086 -0.22(-2.58%)
Nov 28, 2016 8.561 8.644 8.451 8.580 2,320,856 +0.05(+0.54%)
Nov 25, 2016 8.589 8.598 8.441 8.534 1,357,296 +0.04(+0.43%)
Nov 23, 2016 8.497 8.497 8.497 0 -0.04(-0.43%)
Nov 22, 2016 8.432 8.561 8.349 8.534 2,844,078 +0.07(+0.87%)
Nov 21, 2016 8.589 8.686 8.414 8.460 2,428,606 +0.09(+1.10%)
Nov 18, 2016 8.598 8.598 8.335 8.368 1,762,500 -0.15(-1.73%)
Nov 17, 2016 8.561 8.561 8.441 8.515 1,956,798 +0.04(+0.43%)
Nov 16, 2016 8.220 8.570 8.202 8.478 3,853,484 +0.21(+2.56%)
Nov 15, 2016 8.165 8.339 8.027 8.266 2,993,946 +0.09(+1.13%)
Nov 14, 2016 8.064 8.183 8.018 8.174 2,855,365 +0.15(+1.84%)
Nov 11, 2016 8.285 8.303 7.925 8.027 3,923,612 -0.21(-2.57%)
Nov 10, 2016 7.962 8.386 7.916 8.239 5,506,649 +0.37(+4.68%)
Nov 09, 2016 7.750 7.925 7.695 7.870 5,747,110 +0.06(+0.71%)
Nov 08, 2016 7.667 7.948 7.584 7.815 4,677,500 +0.21(+2.79%)
Nov 07, 2016 7.732 7.833 7.594 7.603 2,752,251 +0.01(+0.12%)
Nov 04, 2016 7.520 7.907 7.483 7.594 4,394,484 +0.01(+0.12%)
Nov 03, 2016 7.686 7.686 7.345 7.584 5,963,796 -0.10(-1.32%)
Nov 02, 2016 7.078 7.695 7.004 7.686 7,538,715 +0.81(+11.80%)
Nov 01, 2016 7.133 7.133 6.829 6.875 3,439,535 -0.22(-3.12%)
Oct 31, 2016 7.308 7.317 7.087 7.096 1,846,599 -0.21(-2.90%)
Oct 28, 2016 7.299 7.419 7.262 7.308 1,928,706 +0.00(+0.00%)
Oct 27, 2016 7.336 7.409 7.262 7.308 2,132,541 -0.01(-0.13%)
Oct 26, 2016 7.216 7.465 7.216 7.317 2,519,282 +0.06(+0.76%)
Oct 25, 2016 7.308 7.382 7.197 7.262 2,294,095 +0.00(+0.00%)
Oct 24, 2016 7.419 7.428 7.253 7.262 2,009,631 -0.15(-1.99%)
Oct 21, 2016 7.419 7.455 7.368 7.409 1,457,152 -0.07(-0.99%)
Oct 20, 2016 7.372 7.511 7.308 7.483 2,258,332 +0.08(+1.12%)
Oct 19, 2016 7.437 7.455 7.372 7.400 1,658,901 +0.03(+0.38%)
Oct 18, 2016 7.382 7.382 7.229 7.372 1,612,382 +0.08(+1.14%)
Oct 17, 2016 7.345 7.428 7.262 7.290 2,503,312 -0.10(-1.37%)
Oct 14, 2016 7.290 7.442 7.253 7.391 3,888,943 +0.18(+2.56%)
Oct 13, 2016 7.068 7.216 6.866 7.207 4,467,891 +0.06(+0.77%)
Oct 12, 2016 7.271 7.308 7.133 7.151 2,349,335 -0.17(-2.27%)
Oct 11, 2016 7.354 7.391 7.262 7.317 2,321,875 -0.02(-0.25%)
Oct 10, 2016 7.299 7.400 7.262 7.336 2,062,723 +0.07(+1.02%)
Oct 07, 2016 7.437 7.446 7.243 7.262 3,263,055 -0.15(-1.99%)
Oct 06, 2016 7.446 7.566 7.299 7.409 2,647,369 -0.08(-1.11%)
Oct 05, 2016 7.575 7.584 7.455 7.492 3,432,469 +0.03(+0.37%)
Oct 04, 2016 7.732 7.758 7.455 7.465 4,669,087 -0.30(-3.91%)
Oct 03, 2016 7.889 7.944 7.713 7.769 2,278,437 -0.12(-1.52%)
Sep 30, 2016 8.054 8.128 7.879 7.889 2,142,525 -0.11(-1.38%)
Sep 29, 2016 8.036 8.137 7.944 7.999 3,128,241 +0.05(+0.58%)
Sep 28, 2016 7.879 7.971 7.677 7.953 4,099,882 +0.16(+2.01%)
Sep 27, 2016 7.869 7.895 7.742 7.796 2,729,644 -0.14(-1.72%)
Sep 26, 2016 8.024 8.070 7.915 7.933 1,224,238 -0.12(-1.47%)
Sep 23, 2016 8.097 8.197 7.969 8.051 1,956,571 -0.10(-1.23%)
Sep 22, 2016 8.270 8.343 8.097 8.152 1,477,120 -0.01(-0.11%)
Sep 21, 2016 8.033 8.161 8.015 8.161 1,507,492 +0.20(+2.52%)
Sep 20, 2016 7.997 8.124 7.933 7.960 1,982,119 -0.01(-0.11%)
Sep 19, 2016 8.115 8.115 7.933 7.969 2,818,815 -0.02(-0.23%)
Sep 16, 2016 7.997 8.024 7.906 7.988 1,923,640 -0.06(-0.79%)
Sep 15, 2016 7.906 8.106 7.906 8.051 2,239,740 +0.15(+1.84%)
Sep 14, 2016 7.860 8.056 7.824 7.906 3,710,975 +0.04(+0.46%)
Sep 13, 2016 8.188 8.188 7.806 7.869 3,466,298 -0.36(-4.32%)
Sep 12, 2016 8.161 8.284 8.133 8.224 3,176,447 -0.01(-0.11%)
Sep 09, 2016 8.379 8.452 8.206 8.234 2,831,815 -0.26(-3.11%)
Sep 08, 2016 8.571 8.589 8.443 8.498 1,817,147 -0.04(-0.43%)
Sep 07, 2016 8.662 8.735 8.516 8.534 1,721,768 -0.11(-1.26%)
Sep 06, 2016 8.561 8.671 8.479 8.643 2,440,524 +0.17(+2.04%)
Sep 02, 2016 8.416 8.470 8.470 8.470 3,471,150 +0.15(+1.86%)
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.