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 (%)
Jan 31, 2018 9.140 9.245 8.980 9.200 1,835,422 +0.14(+1.55%)
Jan 30, 2018 9.030 9.120 9.000 9.060 2,375,254 -0.03(-0.33%)
Jan 29, 2018 9.230 9.280 9.080 9.090 2,188,004 -0.14(-1.52%)
Jan 26, 2018 9.520 9.520 9.190 9.230 2,275,834 -0.26(-2.74%)
Jan 25, 2018 9.800 9.800 9.450 9.490 1,074,525 -0.19(-1.96%)
Jan 24, 2018 9.720 9.860 9.550 9.680 1,350,410 +0.02(+0.21%)
Jan 23, 2018 9.630 9.680 9.460 9.660 2,490,499 +0.02(+0.21%)
Jan 22, 2018 9.630 9.680 9.470 9.640 3,212,564 +0.02(+0.21%)
Jan 19, 2018 9.650 9.700 9.500 9.620 2,173,114 -0.03(-0.31%)
Jan 18, 2018 9.650 9.720 9.560 9.650 1,514,811 -0.07(-0.72%)
Jan 17, 2018 9.630 9.810 9.597 9.720 3,291,566 +0.17(+1.78%)
Jan 16, 2018 9.890 9.890 9.470 9.550 2,469,742 -0.31(-3.14%)
Jan 12, 2018 9.860 9.860 9.860 0 +0.06(+0.61%)
Jan 11, 2018 9.570 9.870 9.520 9.800 2,216,718 +0.27(+2.83%)
Jan 10, 2018 9.330 9.670 9.300 9.530 4,254,759 +0.17(+1.82%)
Jan 09, 2018 9.570 9.579 9.280 9.360 3,492,901 -0.20(-2.09%)
Jan 08, 2018 9.780 9.830 9.540 9.560 1,972,609 -0.23(-2.35%)
Jan 05, 2018 9.860 9.880 9.710 9.790 1,128,433 +0.01(+0.10%)
Jan 04, 2018 9.740 9.820 9.600 9.780 1,419,745 +0.10(+1.03%)
Jan 03, 2018 9.720 9.780 9.380 9.680 2,688,710 -0.01(-0.10%)
Jan 02, 2018 9.290 9.710 9.230 9.690 2,598,930 +0.46(+4.98%)
Dec 29, 2017 9.230 9.230 9.230 0 -0.14(-1.49%)
Dec 28, 2017 9.260 9.380 9.150 9.370 2,437,430 +0.07(+0.75%)
Dec 27, 2017 9.440 9.470 9.215 9.300 2,517,847 -0.06(-0.64%)
Dec 26, 2017 9.420 9.460 9.240 9.360 1,617,614 -0.06(-0.64%)
Dec 22, 2017 9.770 9.800 9.403 9.420 4,167,018 -0.43(-4.37%)
Dec 21, 2017 10.01 10.07 9.835 9.850 1,806,296 -0.14(-1.40%)
Dec 20, 2017 10.25 10.25 9.840 9.990 2,602,064 -0.23(-2.25%)
Dec 19, 2017 10.36 10.38 10.14 10.22 1,241,503 -0.16(-1.54%)
Dec 18, 2017 10.09 10.41 10.09 10.38 1,784,200 +0.29(+2.87%)
Dec 15, 2017 10.36 10.41 10.07 10.09 1,859,387 -0.23(-2.23%)
Dec 14, 2017 10.38 10.51 10.29 10.32 1,321,257 -0.07(-0.67%)
Dec 13, 2017 10.54 10.57 10.39 10.39 1,058,527 -0.07(-0.67%)
Dec 12, 2017 10.60 10.67 10.42 10.46 1,706,795 -0.11(-1.04%)
Dec 11, 2017 10.39 10.65 10.36 10.57 1,892,575 +0.20(+1.93%)
Dec 08, 2017 10.43 10.52 10.32 10.37 1,462,178 -0.04(-0.38%)
Dec 07, 2017 10.30 10.47 10.23 10.41 1,447,411 +0.11(+1.07%)
Dec 06, 2017 10.60 10.77 10.25 10.30 1,944,030 -0.32(-3.01%)
Dec 05, 2017 10.65 10.90 10.35 10.62 3,508,999 -0.09(-0.84%)
Dec 04, 2017 9.870 10.70 9.830 10.71 10,864,007 +1.23(+12.97%)
Dec 01, 2017 9.460 9.550 9.350 9.480 1,660,280 +0.10(+1.07%)
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%)
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.