Cameco Corporation (NY: CCJ )

18.82 USD -0.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
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.