Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.21 11.28 11.04 11.09 2,224,999 -0.20(-1.77%)
Feb 27, 2017 11.09 11.35 10.91 11.29 2,479,710 +0.34(+3.11%)
Feb 24, 2017 11.26 11.28 10.93 10.95 3,944,947 -0.32(-2.84%)
Feb 23, 2017 11.44 11.51 11.26 11.27 2,796,479 -0.14(-1.23%)
Feb 22, 2017 11.37 11.49 11.29 11.41 2,939,364 -0.08(-0.70%)
Feb 21, 2017 11.77 11.77 11.43 11.49 3,000,476 -0.23(-1.96%)
Feb 17, 2017 11.72 11.72 11.72 0 -0.12(-1.01%)
Feb 16, 2017 11.91 12.10 11.74 11.84 2,710,172 -0.01(-0.08%)
Feb 15, 2017 12.26 12.33 11.74 11.85 4,924,309 -0.51(-4.13%)
Feb 14, 2017 12.01 12.37 11.87 12.36 4,855,984 +0.63(+5.37%)
Feb 13, 2017 11.34 11.76 11.23 11.73 4,073,754 +0.60(+5.39%)
Feb 10, 2017 10.90 11.33 10.87 11.13 4,136,647 +0.29(+2.68%)
Feb 09, 2017 10.89 11.04 10.70 10.84 3,807,401 -0.05(-0.46%)
Feb 08, 2017 10.72 11.02 10.60 10.89 4,176,660 +0.21(+1.97%)
Feb 07, 2017 10.37 10.76 10.37 10.68 3,655,927 +0.23(+2.20%)
Feb 06, 2017 10.71 10.73 10.34 10.45 3,716,482 -0.22(-2.06%)
Feb 03, 2017 10.71 10.85 10.56 10.67 3,810,933 -0.07(-0.65%)
Feb 02, 2017 11.28 11.31 10.50 10.74 8,042,605 -0.53(-4.70%)
Feb 01, 2017 11.42 11.42 11.02 11.27 9,548,661 -1.48(-11.61%)
Jan 31, 2017 12.66 12.82 12.56 12.75 2,193,853 +0.14(+1.11%)
Jan 30, 2017 12.94 12.96 12.45 12.61 3,851,376 -0.37(-2.85%)
Jan 27, 2017 12.93 13.05 12.79 12.98 2,693,424 +0.01(+0.08%)
Jan 26, 2017 12.85 13.05 12.77 12.97 3,844,042 +0.13(+1.01%)
Jan 25, 2017 13.02 13.32 12.61 12.84 6,476,428 -0.11(-0.85%)
Jan 24, 2017 12.25 12.99 12.21 12.95 5,783,320 +0.87(+7.20%)
Jan 23, 2017 11.78 12.12 11.72 12.08 2,983,574 +0.34(+2.90%)
Jan 20, 2017 11.96 12.28 11.62 11.74 4,186,306 -0.18(-1.51%)
Jan 19, 2017 10.86 11.95 10.84 11.92 7,460,056 +1.07(+9.86%)
Jan 18, 2017 11.89 12.12 10.71 10.85 15,212,762 -2.42(-18.24%)
Jan 17, 2017 13.30 13.36 12.94 13.27 4,758,290 -0.02(-0.15%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.63(+4.98%)
Jan 12, 2017 12.78 13.36 12.50 12.66 8,490,274 +0.23(+1.85%)
Jan 11, 2017 11.99 12.44 11.87 12.43 8,586,123 +0.58(+4.89%)
Jan 10, 2017 10.82 11.93 10.80 11.85 7,319,595 +1.10(+10.23%)
Jan 09, 2017 10.85 10.85 10.63 10.75 2,388,664 -0.02(-0.19%)
Jan 06, 2017 10.99 11.01 10.67 10.77 1,632,558 -0.16(-1.46%)
Jan 05, 2017 10.80 11.25 10.76 10.93 4,701,043 +0.24(+2.25%)
Jan 04, 2017 10.49 10.71 10.46 10.69 2,504,982 +0.29(+2.79%)
Jan 03, 2017 10.50 10.56 10.23 10.40 2,431,224 -0.07(-0.67%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.14(+1.36%)
Dec 29, 2016 10.20 10.42 10.12 10.33 1,897,419 +0.09(+0.88%)
Dec 28, 2016 10.42 10.54 10.17 10.24 3,400,048 -0.29(-2.75%)
Dec 27, 2016 10.57 10.66 10.41 10.53 2,243,499 +0.02(+0.19%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.09(-0.85%)
Dec 22, 2016 10.45 10.65 10.29 10.60 5,598,268 +0.12(+1.15%)
Dec 21, 2016 10.70 10.72 10.48 10.48 1,739,933 -0.24(-2.24%)
Dec 20, 2016 10.58 10.89 10.55 10.72 3,192,083 +0.13(+1.23%)
Dec 19, 2016 10.79 10.85 10.54 10.59 3,331,523 -0.20(-1.85%)
Dec 16, 2016 10.34 10.89 10.33 10.79 6,161,275 +0.44(+4.25%)
Dec 15, 2016 9.980 10.38 9.960 10.35 3,003,003 +0.28(+2.78%)
Dec 14, 2016 10.41 10.48 10.06 10.07 3,100,548 -0.38(-3.64%)
Dec 13, 2016 10.45 10.52 10.21 10.45 2,523,513 +0.09(+0.87%)
Dec 12, 2016 10.71 10.73 10.35 10.36 2,249,264 -0.23(-2.17%)
Dec 09, 2016 10.70 10.77 10.53 10.59 2,922,306 +0.15(+1.44%)
Dec 08, 2016 10.38 10.57 10.32 10.44 3,698,834 +0.19(+1.85%)
Dec 07, 2016 10.00 10.37 9.950 10.25 4,013,377 +0.32(+3.22%)
Dec 06, 2016 9.720 9.990 9.687 9.930 2,658,513 +0.17(+1.74%)
Dec 05, 2016 9.470 9.800 9.460 9.760 2,553,562 +0.34(+3.61%)
Dec 02, 2016 9.470 9.550 9.360 9.420 1,458,700 -0.07(-0.74%)
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.