Cameco Corporation (NY: CCJ )

21.90 +0.37 (+1.72%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.76 10.88 10.65 10.87 1,431,100 +0.20(+1.85%)
Jan 28, 2016 10.64 10.71 10.38 10.67 1,761,063 +0.35(+3.38%)
Jan 27, 2016 10.27 10.54 10.14 10.32 1,338,943 -0.04(-0.35%)
Jan 26, 2016 10.21 10.42 10.12 10.36 1,111,944 +0.35(+3.49%)
Jan 25, 2016 10.29 10.33 9.976 10.01 1,177,893 -0.37(-3.54%)
Jan 22, 2016 10.31 10.45 10.12 10.37 1,470,170 +0.36(+3.58%)
Jan 21, 2016 9.802 10.15 9.596 10.02 2,070,328 +0.29(+2.94%)
Jan 20, 2016 9.551 9.820 9.229 9.730 1,818,147 -0.03(-0.28%)
Jan 19, 2016 9.990 10.02 9.596 9.757 2,121,888 +0.08(+0.83%)
Jan 15, 2016 9.686 9.677 9.677 9.677 2,765,798 -0.44(-4.34%)
Jan 14, 2016 10.03 10.18 9.847 10.12 1,526,230 +0.18(+1.80%)
Jan 13, 2016 10.60 10.60 9.869 9.936 1,615,842 -0.31(-3.06%)
Jan 12, 2016 10.20 10.38 9.900 10.25 2,379,352 +0.17(+1.69%)
Jan 11, 2016 10.33 10.34 9.972 10.08 1,766,149 -0.16(-1.57%)
Jan 08, 2016 9.936 10.37 9.891 10.24 1,901,700 +0.42(+4.28%)
Jan 07, 2016 10.04 10.21 9.793 9.820 2,192,207 -0.46(-4.44%)
Jan 06, 2016 10.37 10.47 10.19 10.28 1,298,457 -0.31(-2.96%)
Jan 05, 2016 10.79 10.80 10.50 10.59 1,396,914 -0.20(-1.83%)
Jan 04, 2016 10.70 10.83 10.48 10.79 2,465,128 -0.25(-2.27%)
Dec 31, 2015 10.86 11.04 11.04 11.04 1,176,341 +0.18(+1.65%)
Dec 30, 2015 10.95 11.03 10.86 10.86 944,485 -0.24(-2.18%)
Dec 29, 2015 11.07 11.15 10.95 11.10 1,014,201 +0.23(+2.14%)
Dec 28, 2015 11.08 11.08 10.79 10.87 1,301,971 -0.26(-2.31%)
Dec 24, 2015 11.10 11.12 11.12 11.12 619,033 +0.00(+0.00%)
Dec 23, 2015 11.03 11.16 10.93 11.12 1,348,338 +0.25(+2.29%)
Dec 22, 2015 10.62 10.98 10.57 10.88 1,354,307 +0.20(+1.91%)
Dec 21, 2015 10.77 10.83 10.58 10.67 1,658,280 -0.05(-0.50%)
Dec 18, 2015 10.42 10.76 10.37 10.72 3,087,996 +0.37(+3.60%)
Dec 17, 2015 10.65 10.65 10.31 10.35 1,498,338 -0.30(-2.83%)
Dec 16, 2015 10.35 10.68 10.33 10.65 1,759,546 +0.28(+2.65%)
Dec 15, 2015 10.13 10.48 10.05 10.38 1,953,217 +0.34(+3.36%)
Dec 14, 2015 10.33 10.36 10.00 10.04 2,446,926 -0.28(-2.67%)
Dec 11, 2015 10.53 10.58 10.30 10.32 1,644,307 -0.45(-4.20%)
Dec 10, 2015 10.49 10.88 10.47 10.77 1,674,747 +0.21(+2.02%)
Dec 09, 2015 10.48 10.73 10.36 10.56 1,602,646 +0.19(+1.80%)
Dec 08, 2015 10.23 10.51 10.12 10.37 2,498,434 -0.01(-0.09%)
Dec 07, 2015 10.61 10.61 10.30 10.38 1,748,874 -0.37(-3.47%)
Dec 04, 2015 10.55 10.80 10.39 10.75 1,896,198 +0.20(+1.94%)
Dec 03, 2015 10.86 10.87 10.53 10.55 1,768,133 -0.21(-1.98%)
Dec 02, 2015 11.07 11.11 10.69 10.76 1,714,096 -0.33(-2.96%)
Dec 01, 2015 10.83 11.12 10.83 11.09 1,399,286 +0.24(+2.21%)
Nov 30, 2015 10.72 10.91 10.70 10.85 1,501,612 +0.11(+0.99%)
Nov 27, 2015 10.66 10.75 10.58 10.74 708,231 +0.03(+0.25%)
Nov 25, 2015 10.77 10.72 10.72 10.72 1,210,585 -0.07(-0.66%)
Nov 24, 2015 10.59 10.85 10.58 10.79 2,493,613 +0.18(+1.67%)
Nov 23, 2015 10.66 10.84 10.59 10.61 1,526,222 -0.10(-0.91%)
Nov 20, 2015 10.99 11.10 10.69 10.71 1,754,212 -0.28(-2.58%)
Nov 19, 2015 11.08 11.12 10.87 10.99 998,301 +0.02(+0.16%)
Nov 18, 2015 10.87 11.03 10.79 10.97 1,813,312 +0.17(+1.56%)
Nov 17, 2015 10.86 11.04 10.73 10.80 1,355,417 -0.04(-0.41%)
Nov 16, 2015 10.86 11.02 10.72 10.85 2,634,647 -0.01(-0.08%)
Nov 13, 2015 10.95 11.06 10.75 10.86 1,223,950 -0.12(-1.05%)
Nov 12, 2015 10.99 11.12 10.90 10.97 1,902,761 -0.14(-1.28%)
Nov 11, 2015 11.15 11.25 11.07 11.12 2,003,868 +0.00(+0.00%)
Nov 10, 2015 11.09 11.17 10.96 11.12 1,687,036 -0.01(-0.08%)
Nov 09, 2015 11.31 11.44 11.10 11.12 1,617,229 -0.21(-1.88%)
Nov 06, 2015 11.35 11.49 11.20 11.34 1,761,187 -0.17(-1.47%)
Nov 05, 2015 11.64 11.65 11.40 11.51 1,753,880 -0.20(-1.74%)
Nov 04, 2015 12.01 12.08 11.62 11.71 1,960,351 -0.30(-2.51%)
Nov 03, 2015 12.23 12.35 11.97 12.01 2,867,550 -0.26(-2.10%)
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.