Cameco Corporation (NY: CCJ )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.39 10.72 10.33 10.69 2,250,124 +0.31(+3.03%)
May 28, 2020 10.48 10.55 10.27 10.38 1,635,991 -0.09(-0.85%)
May 27, 2020 10.22 10.49 9.984 10.47 2,832,970 +0.34(+3.40%)
May 26, 2020 9.935 10.12 9.891 10.12 2,236,001 +0.33(+3.42%)
May 22, 2020 9.620 9.812 9.581 9.788 1,265,657 +0.08(+0.81%)
May 21, 2020 9.965 9.999 9.625 9.709 1,422,779 -0.20(-1.99%)
May 20, 2020 9.807 9.935 9.670 9.906 2,996,318 +0.28(+2.86%)
May 19, 2020 9.640 9.817 9.552 9.630 3,420,670 -0.01(-0.10%)
May 18, 2020 9.984 10.03 9.620 9.640 2,968,502 -0.04(-0.41%)
May 15, 2020 9.837 9.896 9.630 9.679 3,487,622 +0.05(+0.51%)
May 14, 2020 9.935 9.955 9.581 9.630 5,098,123 -0.46(-4.58%)
May 13, 2020 10.55 10.60 10.00 10.09 3,347,479 -0.38(-3.66%)
May 12, 2020 10.48 10.70 10.45 10.48 3,619,724 -0.02(-0.19%)
May 11, 2020 10.49 10.68 10.44 10.50 2,489,032 -0.07(-0.65%)
May 08, 2020 10.62 10.68 10.44 10.56 2,964,280 +0.15(+1.42%)
May 07, 2020 10.58 10.74 10.38 10.42 3,200,295 -0.03(-0.28%)
May 06, 2020 10.81 10.87 10.43 10.45 2,719,757 -0.33(-3.10%)
May 05, 2020 10.77 11.08 10.73 10.78 4,018,577 +0.08(+0.74%)
May 04, 2020 10.23 10.87 10.19 10.70 6,235,635 +0.58(+5.73%)
May 01, 2020 9.650 10.18 9.502 10.12 3,838,855 +0.32(+3.31%)
Apr 30, 2020 9.847 10.10 9.738 9.797 2,693,025 -0.18(-1.78%)
Apr 29, 2020 10.10 10.24 9.925 9.975 3,078,806 -0.03(-0.29%)
Apr 28, 2020 9.945 10.24 9.689 10.00 2,610,743 +0.15(+1.50%)
Apr 27, 2020 10.04 10.10 9.847 9.856 3,240,776 -0.16(-1.57%)
Apr 24, 2020 9.807 10.17 9.788 10.01 5,490,918 +0.34(+3.56%)
Apr 23, 2020 9.492 9.896 9.365 9.670 8,359,861 +0.29(+3.04%)
Apr 22, 2020 9.414 9.532 9.237 9.384 4,013,298 +0.11(+1.17%)
Apr 21, 2020 9.394 9.507 9.266 9.276 2,438,271 -0.28(-2.88%)
Apr 20, 2020 9.581 9.738 9.432 9.552 3,981,922 -0.03(-0.31%)
Apr 17, 2020 9.532 9.679 9.286 9.581 5,551,711 +0.05(+0.52%)
Apr 16, 2020 9.384 9.689 9.325 9.532 4,325,897 +0.27(+2.87%)
Apr 15, 2020 8.814 9.335 8.735 9.266 3,255,133 +0.17(+1.84%)
Apr 14, 2020 9.148 9.419 8.912 9.099 3,597,075 +0.02(+0.22%)
Apr 13, 2020 9.040 9.197 8.951 9.079 3,424,996 -0.04(-0.43%)
Apr 09, 2020 8.942 9.227 8.853 9.119 3,040,525 +0.27(+3.00%)
Apr 08, 2020 8.902 9.065 8.465 8.853 4,292,700 -0.02(-0.22%)
Apr 07, 2020 8.892 9.384 8.755 8.873 6,441,929 +0.12(+1.35%)
Apr 06, 2020 8.263 8.774 8.219 8.755 5,399,439 +0.34(+4.09%)
Apr 03, 2020 7.869 8.420 7.673 8.410 7,332,373 +0.50(+6.34%)
Apr 02, 2020 7.751 8.115 7.427 7.909 4,449,968 +0.29(+3.74%)
Apr 01, 2020 7.417 7.791 7.240 7.624 3,670,711 +0.11(+1.44%)
Mar 31, 2020 7.358 7.742 7.082 7.515 3,991,105 +0.26(+3.52%)
Mar 30, 2020 6.837 7.289 6.610 7.260 5,270,041 +0.45(+6.65%)
Mar 27, 2020 6.325 6.856 6.246 6.807 11,458,517 +0.28(+4.22%)
Mar 26, 2020 6.355 6.551 5.971 6.532 10,424,703 +0.21(+3.27%)
Mar 25, 2020 6.669 6.669 6.148 6.325 6,052,594 -0.27(-4.03%)
Mar 24, 2020 6.551 6.650 6.040 6.591 3,902,904 +0.48(+7.89%)
Mar 23, 2020 6.109 6.364 6.030 6.109 2,386,337 -0.09(-1.43%)
Mar 20, 2020 6.040 6.374 6.000 6.197 3,591,314 +0.26(+4.30%)
Mar 19, 2020 5.479 5.991 5.273 5.941 2,647,920 +0.53(+9.82%)
Mar 18, 2020 5.991 6.266 5.214 5.410 3,657,330 -1.03(-16.03%)
Mar 17, 2020 6.207 6.463 6.000 6.443 2,772,099 +0.30(+4.80%)
Mar 16, 2020 5.912 6.246 5.725 6.148 3,390,222 -0.47(-7.13%)
Mar 13, 2020 6.600 6.679 6.266 6.620 3,711,984 +0.29(+4.50%)
Mar 12, 2020 6.394 6.571 5.902 6.335 3,633,491 -0.57(-8.26%)
Mar 11, 2020 7.181 7.181 6.699 6.905 3,130,310 -0.40(-5.52%)
Mar 10, 2020 7.348 7.378 6.792 7.309 3,238,025 +0.27(+3.77%)
Mar 09, 2020 7.771 7.801 7.014 7.043 3,975,071 -1.30(-15.57%)
Mar 06, 2020 8.469 8.479 8.214 8.342 2,836,596 -0.31(-3.64%)
Mar 05, 2020 8.401 8.696 8.351 8.656 2,311,154 +0.10(+1.15%)
Mar 04, 2020 8.656 8.725 8.528 8.558 3,071,844 +0.03(+0.35%)
Mar 03, 2020 8.479 8.725 8.253 8.528 3,277,625 +0.06(+0.70%)
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.