Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.26 10.32 10.10 10.16 4,854,000 -0.10(-0.97%)
Jul 30, 2020 10.34 10.42 10.08 10.26 5,063,653 -0.26(-2.47%)
Jul 29, 2020 11.75 11.77 10.22 10.52 12,994,284 -1.46(-12.19%)
Jul 28, 2020 12.10 12.18 11.94 11.98 2,376,266 -0.15(-1.24%)
Jul 27, 2020 12.01 12.23 12.01 12.13 2,410,332 +0.22(+1.85%)
Jul 24, 2020 11.94 12.01 11.85 11.91 1,588,800 -0.09(-0.75%)
Jul 23, 2020 12.00 12.29 11.87 12.00 2,856,703 +0.03(+0.25%)
Jul 22, 2020 11.81 12.15 11.73 11.97 3,270,425 +0.29(+2.48%)
Jul 21, 2020 12.05 12.14 11.66 11.68 2,389,124 -0.28(-2.34%)
Jul 20, 2020 12.01 12.33 11.83 11.96 4,681,256 +0.09(+0.76%)
Jul 17, 2020 11.46 11.96 11.31 11.87 5,119,400 +0.57(+5.04%)
Jul 16, 2020 11.50 11.63 11.29 11.30 2,425,874 -0.26(-2.25%)
Jul 15, 2020 11.00 11.56 10.87 11.56 4,284,436 +0.68(+6.25%)
Jul 14, 2020 10.72 11.06 10.60 10.88 2,667,395 +0.23(+2.16%)
Jul 13, 2020 10.91 11.05 10.64 10.65 1,864,474 -0.20(-1.84%)
Jul 10, 2020 10.59 10.86 10.59 10.85 1,404,300 +0.24(+2.26%)
Jul 09, 2020 10.82 10.87 10.50 10.61 2,634,381 -0.20(-1.85%)
Jul 08, 2020 10.80 10.99 10.75 10.81 2,025,162 +0.02(+0.19%)
Jul 07, 2020 10.33 10.83 10.28 10.79 2,948,566 +0.42(+4.05%)
Jul 06, 2020 10.23 10.65 10.23 10.37 3,311,302 +0.25(+2.47%)
Jul 02, 2020 10.26 10.38 10.12 10.12 1,401,100 -0.04(-0.39%)
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.