Cameco Corporation (NY: CCJ )

20.00 USD -0.08 (-0.42%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.40 13.40 13.40 3,887,844 +0.01(+0.07%)
Dec 30, 2020 13.50 13.61 13.34 13.39 3,887,844 -0.11(-0.81%)
Dec 29, 2020 13.70 13.74 13.28 13.50 2,739,104 -0.15(-1.10%)
Dec 28, 2020 13.80 14.16 13.57 13.65 3,386,210 +0.12(+0.89%)
Dec 24, 2020 13.79 13.80 13.42 13.53 1,524,000 -0.03(-0.22%)
Dec 23, 2020 13.24 14.07 13.10 13.56 5,800,264 +0.41(+3.12%)
Dec 22, 2020 13.29 13.47 12.97 13.15 2,564,165 -0.09(-0.68%)
Dec 21, 2020 12.94 13.27 12.86 13.24 3,181,980 -0.11(-0.82%)
Dec 18, 2020 13.23 13.63 13.10 13.35 4,596,500 +0.22(+1.68%)
Dec 17, 2020 13.29 13.46 12.61 13.13 6,354,484 -0.36(-2.67%)
Dec 16, 2020 13.75 13.94 13.31 13.49 3,876,793 -0.45(-3.23%)
Dec 15, 2020 13.53 14.09 13.17 13.94 7,344,984 +0.66(+4.97%)
Dec 14, 2020 13.55 14.41 13.27 13.28 9,935,884 -0.05(-0.38%)
Dec 11, 2020 12.50 13.52 12.23 13.33 13,006,800 +0.87(+6.98%)
Dec 10, 2020 11.61 12.55 11.50 12.46 7,195,349 +0.90(+7.79%)
Dec 09, 2020 12.18 12.23 11.49 11.56 3,943,114 -0.59(-4.86%)
Dec 08, 2020 12.32 12.45 11.91 12.15 5,599,508 +0.00(+0.00%)
Dec 07, 2020 11.58 12.65 11.38 12.15 11,599,040 +1.08(+9.76%)
Dec 04, 2020 10.14 11.08 10.14 11.07 5,216,800 +0.98(+9.71%)
Dec 03, 2020 10.29 10.51 10.06 10.09 1,996,053 -0.10(-0.98%)
Dec 02, 2020 9.860 10.21 9.780 10.19 1,410,795 +0.27(+2.72%)
Dec 01, 2020 10.19 10.21 9.820 9.920 2,875,585 -0.10(-1.00%)
Nov 30, 2020 10.15 10.18 9.890 10.02 2,009,898 -0.11(-1.09%)
Nov 27, 2020 10.18 10.31 10.11 10.13 710,500 -0.02(-0.20%)
Nov 25, 2020 10.34 10.36 10.15 10.15 1,436,200 -0.19(-1.84%)
Nov 24, 2020 9.990 10.37 9.920 10.34 2,226,710 +0.42(+4.23%)
Nov 23, 2020 10.00 10.04 9.860 9.920 1,455,982 -0.03(-0.30%)
Nov 20, 2020 9.870 9.960 9.730 9.950 2,041,300 +0.08(+0.81%)
Nov 19, 2020 9.650 9.900 9.610 9.870 1,327,417 +0.19(+1.96%)
Nov 18, 2020 9.700 9.850 9.600 9.680 1,688,647 +0.04(+0.41%)
Nov 17, 2020 9.550 9.750 9.320 9.640 1,743,538 +0.07(+0.73%)
Nov 16, 2020 9.730 9.840 9.560 9.570 2,544,406 -0.07(-0.73%)
Nov 13, 2020 9.660 9.830 9.545 9.640 1,619,000 +0.02(+0.21%)
Nov 12, 2020 10.14 10.23 9.600 9.620 2,039,859 -0.51(-5.03%)
Nov 11, 2020 9.700 10.32 9.700 10.13 3,240,379 +0.49(+5.08%)
Nov 10, 2020 9.580 9.700 9.482 9.640 2,040,016 +0.12(+1.26%)
Nov 09, 2020 9.680 9.730 9.500 9.520 2,624,385 +0.20(+2.15%)
Nov 06, 2020 9.300 9.475 9.240 9.320 1,929,900 +0.07(+0.76%)
Nov 05, 2020 9.070 9.450 9.070 9.250 3,998,692 +0.18(+1.98%)
Nov 04, 2020 9.640 9.800 9.010 9.070 4,742,481 -0.65(-6.69%)
Nov 03, 2020 9.720 9.850 9.630 9.720 2,375,474 +0.17(+1.78%)
Nov 02, 2020 9.550 9.650 9.505 9.550 1,646,957 +0.04(+0.42%)
Oct 30, 2020 9.560 9.600 9.360 9.510 1,335,900 -0.06(-0.63%)
Oct 29, 2020 9.350 9.610 9.310 9.570 1,982,709 +0.18(+1.92%)
Oct 28, 2020 9.380 9.480 9.340 9.390 2,044,141 -0.20(-2.09%)
Oct 27, 2020 9.510 9.675 9.490 9.590 1,640,704 +0.00(+0.00%)
Oct 26, 2020 9.610 9.690 9.490 9.590 1,284,578 -0.15(-1.54%)
Oct 23, 2020 9.900 9.930 9.610 9.740 1,084,100 -0.06(-0.61%)
Oct 22, 2020 9.680 9.860 9.620 9.800 1,836,732 +0.14(+1.45%)
Oct 21, 2020 9.640 9.830 9.600 9.660 1,201,100 +0.02(+0.21%)
Oct 20, 2020 9.450 9.670 9.430 9.640 1,527,524 +0.26(+2.77%)
Oct 19, 2020 9.300 9.575 9.280 9.380 1,149,442 +0.12(+1.30%)
Oct 16, 2020 9.380 9.410 9.250 9.260 1,294,000 -0.09(-0.96%)
Oct 15, 2020 9.350 9.440 9.240 9.350 1,424,168 -0.15(-1.58%)
Oct 14, 2020 9.450 9.635 9.380 9.500 1,519,942 +0.06(+0.64%)
Oct 13, 2020 9.640 9.710 9.400 9.440 1,676,781 -0.19(-1.97%)
Oct 12, 2020 9.760 9.780 9.480 9.630 1,148,563 -0.10(-1.03%)
Oct 09, 2020 9.700 9.770 9.590 9.730 1,938,900 +0.04(+0.41%)
Oct 08, 2020 9.820 9.830 9.660 9.690 1,404,286 -0.07(-0.72%)
Oct 07, 2020 9.720 9.800 9.530 9.760 1,893,680 +0.15(+1.56%)
Oct 06, 2020 9.900 9.930 9.610 9.610 2,154,940 -0.28(-2.83%)
Oct 05, 2020 9.800 9.960 9.780 9.890 1,186,710 +0.14(+1.44%)
Oct 02, 2020 9.740 9.820 9.540 9.750 3,822,900 -0.10(-1.02%)
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.