Cameco Corporation (NY: CCJ )

21.67 -0.17 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.43 10.49 10.27 10.32 2,391,457 -0.19(-1.77%)
Feb 27, 2017 10.32 10.56 10.15 10.50 2,665,223 +0.32(+3.11%)
Feb 24, 2017 10.48 10.49 10.17 10.19 4,240,079 -0.30(-2.84%)
Feb 23, 2017 10.64 10.71 10.48 10.49 3,005,691 -0.13(-1.23%)
Feb 22, 2017 10.58 10.69 10.50 10.62 3,159,265 -0.07(-0.70%)
Feb 21, 2017 10.95 10.95 10.63 10.69 3,224,949 -0.21(-1.96%)
Feb 17, 2017 10.90 10.90 10.90 0 -0.11(-1.01%)
Feb 16, 2017 11.08 11.26 10.92 11.02 2,912,927 -0.01(-0.08%)
Feb 15, 2017 11.41 11.47 10.92 11.03 5,292,709 -0.47(-4.13%)
Feb 14, 2017 11.17 11.51 11.04 11.50 5,219,273 +0.59(+5.37%)
Feb 13, 2017 10.55 10.94 10.44 10.91 4,378,522 +0.56(+5.39%)
Feb 10, 2017 10.14 10.54 10.11 10.36 4,446,120 +0.27(+2.68%)
Feb 09, 2017 10.13 10.27 9.955 10.09 4,092,242 -0.05(-0.46%)
Feb 08, 2017 9.974 10.25 9.862 10.13 4,489,127 +0.20(+1.97%)
Feb 07, 2017 9.648 10.01 9.648 9.937 3,929,436 +0.21(+2.20%)
Feb 06, 2017 9.965 9.983 9.620 9.723 3,994,521 -0.20(-2.06%)
Feb 03, 2017 9.965 10.09 9.830 9.927 4,096,039 -0.07(-0.65%)
Feb 02, 2017 10.49 10.52 9.769 9.992 8,644,294 -0.49(-4.70%)
Feb 01, 2017 10.63 10.63 10.25 10.49 10,263,022 -1.38(-11.61%)
Jan 31, 2017 11.78 11.93 11.69 11.86 2,357,981 +0.13(+1.11%)
Jan 30, 2017 12.04 12.06 11.58 11.73 4,139,507 -0.34(-2.85%)
Jan 27, 2017 12.03 12.14 11.90 12.08 2,894,926 +0.01(+0.08%)
Jan 26, 2017 11.96 12.15 11.88 12.07 4,131,625 +0.12(+1.01%)
Jan 25, 2017 12.11 12.39 11.73 11.95 6,960,946 -0.10(-0.85%)
Jan 24, 2017 11.40 12.09 11.36 12.05 6,215,985 +0.81(+7.20%)
Jan 23, 2017 10.96 11.27 10.90 11.24 3,206,783 +0.32(+2.90%)
Jan 20, 2017 11.13 11.43 10.81 10.92 4,499,494 -0.17(-1.51%)
Jan 19, 2017 10.10 11.12 10.09 11.09 8,018,162 +1.00(+9.86%)
Jan 18, 2017 11.06 11.28 9.965 10.09 16,350,869 -2.25(-18.24%)
Jan 17, 2017 12.37 12.43 12.04 12.35 5,114,270 -0.02(-0.15%)
Jan 13, 2017 12.36 12.36 12.36 0 +0.59(+4.98%)
Jan 12, 2017 11.89 12.43 11.63 11.78 9,125,454 +0.21(+1.85%)
Jan 11, 2017 11.16 11.57 11.04 11.56 9,228,474 +0.54(+4.89%)
Jan 10, 2017 10.07 11.10 10.05 11.03 7,867,193 +1.02(+10.23%)
Jan 09, 2017 10.09 10.09 9.890 10.00 2,567,366 -0.02(-0.19%)
Jan 06, 2017 10.22 10.24 9.927 10.02 1,754,694 -0.15(-1.46%)
Jan 05, 2017 10.05 10.47 10.01 10.17 5,052,740 +0.22(+2.24%)
Jan 04, 2017 9.760 9.965 9.732 9.946 2,692,386 +0.27(+2.79%)
Jan 03, 2017 9.769 9.825 9.518 9.676 2,613,110 -0.07(-0.67%)
Dec 30, 2016 9.741 9.741 9.741 0 +0.13(+1.36%)
Dec 29, 2016 9.490 9.695 9.416 9.611 2,039,370 +0.08(+0.88%)
Dec 28, 2016 9.695 9.806 9.462 9.527 3,654,414 -0.18(-1.82%)
Dec 27, 2016 9.741 9.824 9.593 9.704 2,434,460 +0.02(+0.19%)
Dec 23, 2016 9.686 9.686 9.686 0 -0.08(-0.85%)
Dec 22, 2016 9.630 9.815 9.483 9.769 6,074,779 +0.11(+1.15%)
Dec 21, 2016 9.861 9.879 9.658 9.658 1,888,032 -0.22(-2.24%)
Dec 20, 2016 9.750 10.04 9.722 9.879 3,463,785 +0.12(+1.23%)
Dec 19, 2016 9.944 9.999 9.713 9.759 3,615,094 -0.18(-1.85%)
Dec 16, 2016 9.529 10.04 9.520 9.944 6,685,708 +0.41(+4.25%)
Dec 15, 2016 9.197 9.566 9.179 9.538 3,258,611 +0.26(+2.78%)
Dec 14, 2016 9.593 9.658 9.271 9.280 3,364,459 -0.35(-3.64%)
Dec 13, 2016 9.630 9.695 9.409 9.630 2,738,308 +0.08(+0.87%)
Dec 12, 2016 9.870 9.888 9.534 9.547 2,440,716 -0.21(-2.17%)
Dec 09, 2016 9.861 9.925 9.704 9.759 3,171,046 +0.14(+1.44%)
Dec 08, 2016 9.566 9.741 9.510 9.621 4,013,670 +0.18(+1.85%)
Dec 07, 2016 9.216 9.552 9.170 9.446 4,354,986 +0.29(+3.22%)
Dec 06, 2016 8.958 9.206 8.927 9.151 2,884,799 +0.16(+1.74%)
Dec 05, 2016 8.727 9.031 8.718 8.994 2,770,915 +0.31(+3.61%)
Dec 02, 2016 8.727 8.801 8.626 8.681 1,582,861 -0.06(-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.