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 30, 2017 9.190 9.385 9.130 9.380 1,883,910 +0.24(+2.63%)
Nov 29, 2017 9.070 9.200 8.990 9.140 1,893,839 +0.11(+1.22%)
Nov 28, 2017 9.150 9.210 8.900 9.030 3,597,415 -0.17(-1.85%)
Nov 27, 2017 9.920 9.940 9.180 9.200 3,726,315 -0.70(-7.07%)
Nov 24, 2017 9.980 10.06 9.870 9.900 1,355,483 +0.03(+0.30%)
Nov 22, 2017 9.740 9.900 9.685 9.870 1,826,715 +0.16(+1.65%)
Nov 21, 2017 9.520 9.770 9.520 9.710 2,542,692 +0.24(+2.53%)
Nov 20, 2017 9.330 9.550 9.310 9.470 1,403,907 +0.08(+0.85%)
Nov 17, 2017 9.100 9.400 9.100 9.390 1,276,558 +0.28(+3.07%)
Nov 16, 2017 8.910 9.160 8.865 9.110 1,979,487 +0.26(+2.94%)
Nov 15, 2017 8.890 8.955 8.630 8.850 2,174,466 -0.21(-2.32%)
Nov 14, 2017 9.330 9.360 9.040 9.060 1,634,301 -0.32(-3.41%)
Nov 13, 2017 9.320 9.470 9.210 9.380 3,099,228 +0.02(+0.21%)
Nov 10, 2017 9.350 9.640 9.330 9.360 2,554,336 +0.02(+0.21%)
Nov 09, 2017 8.640 9.740 8.630 9.340 8,050,907 +0.32(+3.55%)
Nov 08, 2017 8.960 9.110 8.935 9.020 1,621,496 +0.10(+1.12%)
Nov 07, 2017 8.780 9.010 8.730 8.920 2,705,892 +0.22(+2.53%)
Nov 06, 2017 8.520 8.720 8.500 8.700 2,026,294 +0.22(+2.59%)
Nov 03, 2017 8.470 8.520 8.370 8.480 1,145,561 -0.03(-0.35%)
Nov 02, 2017 8.450 8.635 8.420 8.510 2,435,225 +0.10(+1.19%)
Nov 01, 2017 8.240 8.410 8.180 8.410 3,004,583 +0.27(+3.32%)
Oct 31, 2017 8.060 8.180 8.000 8.140 2,249,920 +0.07(+0.87%)
Oct 30, 2017 8.270 8.300 8.015 8.070 2,688,325 -0.23(-2.77%)
Oct 27, 2017 8.410 8.410 7.680 8.300 7,127,607 -0.54(-6.11%)
Oct 26, 2017 8.910 8.910 8.790 8.840 2,121,301 -0.06(-0.67%)
Oct 25, 2017 8.960 8.970 8.820 8.900 1,453,288 +0.01(+0.11%)
Oct 24, 2017 8.900 8.940 8.820 8.890 1,186,102 -0.01(-0.11%)
Oct 23, 2017 9.030 9.070 8.900 8.900 1,170,668 -0.11(-1.22%)
Oct 20, 2017 9.000 9.050 8.950 9.010 906,456 -0.02(-0.22%)
Oct 19, 2017 9.060 9.110 8.950 9.030 1,069,369 -0.08(-0.88%)
Oct 18, 2017 9.110 9.190 9.072 9.110 1,115,493 +0.02(+0.22%)
Oct 17, 2017 9.110 9.200 9.065 9.090 1,111,145 -0.04(-0.44%)
Oct 16, 2017 9.170 9.255 9.100 9.130 1,508,050 -0.02(-0.22%)
Oct 13, 2017 9.040 9.200 8.950 9.150 1,716,473 +0.15(+1.67%)
Oct 12, 2017 9.110 9.120 8.990 9.000 2,148,895 -0.13(-1.42%)
Oct 11, 2017 9.210 9.280 9.070 9.130 1,279,927 -0.06(-0.65%)
Oct 10, 2017 9.290 9.360 9.190 9.190 1,434,888 +0.00(+0.00%)
Oct 09, 2017 9.350 9.350 9.170 9.190 930,913 -0.13(-1.39%)
Oct 06, 2017 9.370 9.370 9.214 9.320 1,378,402 -0.09(-0.96%)
Oct 05, 2017 9.190 9.440 9.150 9.410 2,323,592 +0.22(+2.39%)
Oct 04, 2017 8.850 9.230 8.850 9.190 4,734,891 +0.37(+4.20%)
Oct 03, 2017 9.610 9.620 8.760 8.820 13,460,192 -0.89(-9.17%)
Oct 02, 2017 9.650 9.860 9.650 9.710 2,327,875 +0.04(+0.41%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
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.