Cameco Corporation (NY: CCJ )

20.24 USD +0.06 (+0.30%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.940 10.12 9.910 10.09 1,802,500 +0.06(+0.60%)
May 30, 2019 10.08 10.18 9.970 10.03 1,414,252 -0.07(-0.69%)
May 29, 2019 10.01 10.11 9.955 10.10 2,719,983 +0.02(+0.20%)
May 28, 2019 10.03 10.25 10.02 10.08 1,687,011 +0.05(+0.50%)
May 24, 2019 10.32 10.34 10.01 10.03 1,810,400 -0.18(-1.76%)
May 23, 2019 10.05 10.22 10.01 10.21 1,786,940 +0.04(+0.39%)
May 22, 2019 10.36 10.39 10.12 10.17 2,238,040 -0.23(-2.21%)
May 21, 2019 10.30 10.45 10.27 10.40 2,880,783 +0.13(+1.27%)
May 20, 2019 10.05 10.28 10.05 10.27 1,675,079 +0.17(+1.68%)
May 17, 2019 10.15 10.21 10.05 10.10 1,377,200 -0.09(-0.88%)
May 16, 2019 10.03 10.21 10.01 10.19 1,431,497 +0.15(+1.49%)
May 15, 2019 10.09 10.11 9.979 10.04 1,148,862 -0.08(-0.79%)
May 14, 2019 10.23 10.24 10.04 10.12 1,350,748 -0.06(-0.59%)
May 13, 2019 10.12 10.24 9.970 10.18 2,882,315 -0.16(-1.55%)
May 10, 2019 10.48 10.52 10.20 10.34 2,738,700 -0.03(-0.29%)
May 09, 2019 10.23 10.41 10.15 10.37 2,816,016 +0.08(+0.78%)
May 08, 2019 10.42 10.57 10.21 10.29 2,880,296 -0.23(-2.19%)
May 07, 2019 10.60 10.66 10.36 10.52 2,230,489 -0.24(-2.23%)
May 06, 2019 10.70 10.80 10.50 10.76 1,823,252 -0.13(-1.19%)
May 03, 2019 10.63 10.94 10.58 10.89 2,294,700 +0.31(+2.93%)
May 02, 2019 10.88 10.97 10.44 10.58 3,847,158 -0.31(-2.85%)
May 01, 2019 10.86 11.11 10.35 10.89 3,147,573 -0.15(-1.36%)
Apr 30, 2019 11.08 11.21 10.89 11.04 2,310,170 -0.03(-0.27%)
Apr 29, 2019 11.23 11.28 11.06 11.07 2,297,590 -0.18(-1.60%)
Apr 26, 2019 11.22 11.36 11.20 11.25 1,227,300 +0.04(+0.36%)
Apr 25, 2019 11.42 11.45 11.09 11.21 2,986,347 -0.26(-2.27%)
Apr 24, 2019 11.84 11.85 11.45 11.47 1,671,820 -0.39(-3.29%)
Apr 23, 2019 11.84 11.94 11.78 11.86 1,118,458 -0.03(-0.25%)
Apr 22, 2019 11.80 11.92 11.70 11.89 831,829 +0.10(+0.85%)
Apr 18, 2019 11.73 11.87 11.59 11.79 1,381,600 +0.02(+0.17%)
Apr 17, 2019 11.68 11.81 11.66 11.77 1,398,968 +0.15(+1.29%)
Apr 16, 2019 11.71 11.71 11.56 11.62 1,151,742 -0.05(-0.43%)
Apr 15, 2019 11.77 11.78 11.61 11.67 1,563,495 -0.10(-0.85%)
Apr 12, 2019 12.05 12.12 11.75 11.77 1,389,000 -0.19(-1.59%)
Apr 11, 2019 11.77 11.97 11.54 11.96 2,379,749 +0.09(+0.76%)
Apr 10, 2019 11.90 12.00 11.76 11.87 2,112,087 +0.02(+0.17%)
Apr 09, 2019 11.80 11.94 11.77 11.85 1,141,156 +0.00(+0.00%)
Apr 08, 2019 11.67 11.99 11.67 11.85 1,769,172 +0.22(+1.89%)
Apr 05, 2019 11.57 11.64 11.51 11.63 2,268,000 +0.06(+0.52%)
Apr 04, 2019 11.64 11.75 11.48 11.57 1,827,567 -0.01(-0.09%)
Apr 03, 2019 11.76 11.86 11.52 11.58 3,047,730 -0.12(-1.03%)
Apr 02, 2019 11.87 11.89 11.64 11.70 1,345,284 -0.15(-1.27%)
Apr 01, 2019 11.89 11.89 11.74 11.85 1,756,305 +0.06(+0.51%)
Mar 29, 2019 11.97 11.99 11.75 11.79 1,296,800 -0.12(-1.01%)
Mar 28, 2019 11.88 11.97 11.79 11.91 1,120,395 +0.03(+0.25%)
Mar 27, 2019 11.92 12.11 11.78 11.88 1,188,162 -0.04(-0.34%)
Mar 26, 2019 11.93 12.03 11.80 11.92 1,097,916 +0.07(+0.59%)
Mar 25, 2019 11.81 12.04 11.63 11.85 1,786,360 +0.04(+0.34%)
Mar 22, 2019 12.03 12.05 11.73 11.81 1,634,200 -0.30(-2.48%)
Mar 21, 2019 12.15 12.27 12.07 12.11 1,217,866 -0.06(-0.49%)
Mar 20, 2019 12.20 12.27 12.02 12.17 944,793 -0.05(-0.41%)
Mar 19, 2019 12.39 12.48 12.18 12.22 1,203,633 -0.08(-0.65%)
Mar 18, 2019 12.46 12.59 12.28 12.30 1,873,665 -0.12(-0.97%)
Mar 15, 2019 12.21 12.47 12.19 12.42 2,506,700 +0.20(+1.64%)
Mar 14, 2019 12.00 12.31 11.90 12.22 3,728,885 +0.22(+1.83%)
Mar 13, 2019 11.95 12.02 11.85 12.00 1,291,436 +0.10(+0.84%)
Mar 12, 2019 11.90 11.96 11.72 11.90 1,371,003 +0.02(+0.17%)
Mar 11, 2019 11.67 11.94 11.66 11.88 1,688,211 +0.22(+1.89%)
Mar 08, 2019 11.48 11.67 11.29 11.66 1,692,100 +0.07(+0.60%)
Mar 07, 2019 11.78 11.78 11.50 11.59 1,468,115 -0.13(-1.11%)
Mar 06, 2019 11.60 11.86 11.57 11.72 1,566,890 +0.12(+1.03%)
Mar 05, 2019 11.50 11.62 11.47 11.60 1,595,210 +0.10(+0.87%)
Mar 04, 2019 11.59 11.69 11.33 11.50 1,797,767 -0.03(-0.26%)
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.