Cameco Corporation (NY: CCJ )

17.08 USD -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.63 10.81 10.45 10.80 2,182,941 +0.16(+1.50%)
Jul 30, 2018 10.87 10.92 10.55 10.64 2,596,250 -0.19(-1.75%)
Jul 27, 2018 11.14 11.16 10.64 10.83 4,765,900 -0.46(-4.07%)
Jul 26, 2018 10.73 12.15 10.73 11.29 5,982,329 +0.37(+3.39%)
Jul 25, 2018 10.79 11.10 10.75 10.92 3,008,474 +0.05(+0.46%)
Jul 24, 2018 11.03 11.13 10.78 10.87 1,845,874 -0.11(-1.00%)
Jul 23, 2018 11.16 11.21 10.94 10.98 1,228,076 -0.18(-1.61%)
Jul 20, 2018 10.56 11.20 10.52 11.16 2,839,925 +0.56(+5.28%)
Jul 19, 2018 10.65 10.87 10.53 10.60 1,265,816 -0.27(-2.48%)
Jul 18, 2018 11.01 11.14 10.52 10.87 3,676,928 -0.07(-0.64%)
Jul 17, 2018 10.76 11.04 10.70 10.94 1,967,985 +0.16(+1.48%)
Jul 16, 2018 10.93 10.94 10.62 10.78 2,439,776 -0.18(-1.64%)
Jul 13, 2018 10.86 11.02 10.85 10.96 1,171,130 +0.08(+0.74%)
Jul 12, 2018 10.97 10.99 10.84 10.88 1,050,392 +0.02(+0.18%)
Jul 11, 2018 10.97 11.14 10.85 10.86 1,200,368 -0.26(-2.34%)
Jul 10, 2018 10.96 11.13 10.95 11.12 841,812 +0.04(+0.36%)
Jul 09, 2018 11.09 11.10 10.95 11.08 851,502 +0.11(+1.00%)
Jul 06, 2018 10.79 10.98 10.76 10.97 1,438,707 +0.14(+1.29%)
Jul 05, 2018 11.20 11.32 10.68 10.83 2,720,599 -0.30(-2.70%)
Jul 03, 2018 11.13 11.13 11.13 0 -0.06(-0.54%)
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.