Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.304 9.365 9.197 9.265 1,682,419 -0.09(-0.94%)
Sep 27, 2019 9.353 9.412 9.280 9.353 1,183,033 -0.06(-0.62%)
Sep 26, 2019 9.480 9.480 9.324 9.412 2,601,895 -0.10(-1.03%)
Sep 25, 2019 9.226 9.538 9.216 9.509 3,135,860 +0.20(+2.09%)
Sep 24, 2019 9.275 9.324 9.142 9.314 1,900,319 +0.02(+0.21%)
Sep 23, 2019 9.080 9.304 9.080 9.295 1,371,154 +0.18(+1.93%)
Sep 20, 2019 9.051 9.168 8.982 9.119 1,707,596 +0.08(+0.86%)
Sep 19, 2019 9.197 9.216 9.031 9.041 2,926,199 -0.12(-1.28%)
Sep 18, 2019 9.314 9.382 9.090 9.158 2,039,899 -0.22(-2.39%)
Sep 17, 2019 9.246 9.460 9.236 9.382 1,429,361 +0.03(+0.31%)
Sep 16, 2019 9.548 9.568 9.275 9.353 2,368,564 -0.10(-1.03%)
Sep 13, 2019 9.373 9.480 9.236 9.451 2,054,262 +0.12(+1.25%)
Sep 12, 2019 9.119 9.363 9.080 9.334 3,228,615 +0.15(+1.59%)
Sep 11, 2019 8.934 9.246 8.904 9.187 3,972,547 +0.29(+3.29%)
Sep 10, 2019 8.895 9.002 8.851 8.895 2,300,773 +0.02(+0.22%)
Sep 09, 2019 8.836 8.895 8.724 8.875 2,279,293 +0.07(+0.78%)
Sep 06, 2019 8.719 8.943 8.592 8.807 3,643,842 +0.03(+0.33%)
Sep 05, 2019 8.739 8.943 8.641 8.778 2,304,905 +0.15(+1.69%)
Sep 04, 2019 8.622 8.745 8.583 8.631 1,189,151 +0.13(+1.49%)
Sep 03, 2019 8.436 8.592 8.417 8.505 1,296,653 -0.05(-0.57%)
Aug 30, 2019 8.475 8.587 8.417 8.553 1,525,496 +0.18(+2.10%)
Aug 29, 2019 8.436 8.495 8.358 8.378 1,292,553 +0.03(+0.35%)
Aug 28, 2019 8.270 8.427 8.119 8.348 1,817,488 +0.15(+1.78%)
Aug 27, 2019 8.270 8.329 8.095 8.202 1,488,609 -0.05(-0.59%)
Aug 26, 2019 8.241 8.300 8.183 8.251 1,356,347 +0.04(+0.48%)
Aug 23, 2019 8.563 8.563 8.202 8.212 2,708,735 -0.36(-4.21%)
Aug 22, 2019 8.748 8.826 8.534 8.573 3,571,907 -0.19(-2.12%)
Aug 21, 2019 8.583 8.758 8.544 8.758 2,726,191 +0.23(+2.75%)
Aug 20, 2019 8.495 8.555 8.346 8.524 3,827,191 +0.12(+1.39%)
Aug 19, 2019 8.105 8.417 8.105 8.407 3,105,860 +0.37(+4.61%)
Aug 16, 2019 7.997 8.085 7.832 8.036 2,355,404 +0.11(+1.35%)
Aug 15, 2019 7.978 8.036 7.856 7.929 2,506,508 -0.03(-0.37%)
Aug 14, 2019 8.144 8.222 7.900 7.958 2,267,560 -0.30(-3.66%)
Aug 13, 2019 8.339 8.348 8.144 8.261 1,812,445 -0.12(-1.40%)
Aug 12, 2019 8.397 8.407 8.183 8.378 1,849,834 -0.02(-0.23%)
Aug 09, 2019 8.563 8.641 8.329 8.397 2,608,662 -0.19(-2.16%)
Aug 08, 2019 8.514 8.622 8.432 8.583 1,542,489 +0.08(+0.92%)
Aug 07, 2019 8.436 8.514 8.329 8.505 3,047,611 -0.06(-0.68%)
Aug 06, 2019 8.475 8.612 8.339 8.563 3,563,406 +0.11(+1.27%)
Aug 05, 2019 8.573 8.583 8.309 8.456 3,038,033 -0.20(-2.36%)
Aug 02, 2019 8.700 8.797 8.573 8.661 2,783,584 -0.11(-1.22%)
Aug 01, 2019 8.924 8.963 8.700 8.768 2,742,549 -0.20(-2.18%)
Jul 31, 2019 8.924 9.080 8.856 8.963 2,295,805 +0.00(+0.00%)
Jul 30, 2019 8.807 8.978 8.797 8.963 1,687,266 +0.07(+0.77%)
Jul 29, 2019 9.051 9.056 8.787 8.895 2,708,580 -0.10(-1.08%)
Jul 26, 2019 8.973 9.080 8.763 8.992 4,608,684 +0.03(+0.33%)
Jul 25, 2019 9.694 9.714 8.875 8.963 7,270,421 -0.72(-7.45%)
Jul 24, 2019 9.763 9.870 9.685 9.685 2,595,504 -0.13(-1.29%)
Jul 23, 2019 10.04 10.06 9.782 9.811 2,642,806 -0.26(-2.61%)
Jul 22, 2019 9.958 10.10 9.802 10.07 3,227,265 +0.10(+0.98%)
Jul 19, 2019 9.967 10.09 9.909 9.977 2,038,267 -0.03(-0.29%)
Jul 18, 2019 9.821 10.02 9.792 10.01 3,020,864 +0.17(+1.69%)
Jul 17, 2019 9.841 9.967 9.724 9.841 2,182,327 +0.03(+0.30%)
Jul 16, 2019 9.958 10.18 9.763 9.811 5,380,055 -0.16(-1.57%)
Jul 15, 2019 10.72 10.72 9.665 9.967 10,997,715 -0.86(-7.93%)
Jul 12, 2019 10.38 10.91 10.33 10.83 6,894,468 +0.45(+4.32%)
Jul 11, 2019 10.41 10.47 10.26 10.38 1,233,503 -0.06(-0.56%)
Jul 10, 2019 10.58 10.69 10.43 10.44 1,123,367 -0.13(-1.20%)
Jul 09, 2019 10.48 10.57 10.40 10.56 1,268,243 +0.02(+0.18%)
Jul 08, 2019 10.54 10.59 10.41 10.54 1,068,979 +0.00(+0.00%)
Jul 05, 2019 10.46 10.55 10.41 10.54 1,280,440 +0.02(+0.19%)
Jul 03, 2019 10.53 10.53 10.41 10.52 765,619 +0.05(+0.47%)
Jul 02, 2019 10.50 10.53 10.39 10.47 1,324,250 -0.02(-0.19%)
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.