Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 8.561 8.981 8.561 8.746 3,514,372 +0.28(+3.26%)
Nov 30, 2016 8.478 8.548 8.395 8.469 2,505,002 +0.11(+1.32%)
Nov 29, 2016 8.497 8.561 8.359 8.359 2,365,086 -0.22(-2.58%)
Nov 28, 2016 8.561 8.644 8.451 8.580 2,320,856 +0.05(+0.54%)
Nov 25, 2016 8.589 8.598 8.441 8.534 1,357,296 +0.04(+0.43%)
Nov 23, 2016 8.497 8.497 8.497 0 -0.04(-0.43%)
Nov 22, 2016 8.432 8.561 8.349 8.534 2,844,078 +0.07(+0.87%)
Nov 21, 2016 8.589 8.686 8.414 8.460 2,428,606 +0.09(+1.10%)
Nov 18, 2016 8.598 8.598 8.335 8.368 1,762,500 -0.15(-1.73%)
Nov 17, 2016 8.561 8.561 8.441 8.515 1,956,798 +0.04(+0.43%)
Nov 16, 2016 8.220 8.570 8.202 8.478 3,853,484 +0.21(+2.56%)
Nov 15, 2016 8.165 8.339 8.027 8.266 2,993,946 +0.09(+1.13%)
Nov 14, 2016 8.064 8.183 8.018 8.174 2,855,365 +0.15(+1.84%)
Nov 11, 2016 8.285 8.303 7.925 8.027 3,923,612 -0.21(-2.57%)
Nov 10, 2016 7.962 8.386 7.916 8.239 5,506,649 +0.37(+4.68%)
Nov 09, 2016 7.750 7.925 7.695 7.870 5,747,110 +0.06(+0.71%)
Nov 08, 2016 7.667 7.948 7.584 7.815 4,677,500 +0.21(+2.79%)
Nov 07, 2016 7.732 7.833 7.594 7.603 2,752,251 +0.01(+0.12%)
Nov 04, 2016 7.520 7.907 7.483 7.594 4,394,484 +0.01(+0.12%)
Nov 03, 2016 7.686 7.686 7.345 7.584 5,963,796 -0.10(-1.32%)
Nov 02, 2016 7.078 7.695 7.004 7.686 7,538,715 +0.81(+11.80%)
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.