Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.56 10.99 10.50 10.72 2,807,516 +0.25(+2.39%)
Oct 30, 2018 10.31 10.48 10.19 10.47 1,824,373 +0.06(+0.58%)
Oct 29, 2018 10.72 10.87 10.30 10.41 1,740,519 -0.20(-1.89%)
Oct 26, 2018 10.71 10.89 10.37 10.61 3,173,700 -0.39(-3.55%)
Oct 25, 2018 10.96 11.02 10.79 11.00 1,609,390 +0.10(+0.92%)
Oct 24, 2018 11.11 11.21 10.89 10.90 2,049,933 -0.28(-2.50%)
Oct 23, 2018 11.26 11.26 11.02 11.18 1,632,281 -0.30(-2.61%)
Oct 22, 2018 11.50 11.58 11.35 11.48 1,011,220 -0.01(-0.09%)
Oct 19, 2018 11.49 11.72 11.40 11.49 1,596,700 -0.07(-0.61%)
Oct 18, 2018 11.75 11.86 11.55 11.56 950,055 -0.28(-2.36%)
Oct 17, 2018 11.73 11.88 11.69 11.84 1,090,864 +0.05(+0.42%)
Oct 16, 2018 11.57 11.95 11.56 11.79 1,515,947 +0.22(+1.90%)
Oct 15, 2018 11.56 11.64 11.36 11.57 3,139,377 +0.07(+0.61%)
Oct 12, 2018 11.74 11.75 11.45 11.50 3,325,600 -0.10(-0.86%)
Oct 11, 2018 11.54 11.82 11.29 11.60 4,402,110 -0.10(-0.85%)
Oct 10, 2018 11.97 12.07 11.68 11.70 2,480,837 -0.39(-3.23%)
Oct 09, 2018 12.03 12.21 11.85 12.09 1,333,185 +0.05(+0.42%)
Oct 08, 2018 12.02 12.06 11.76 12.04 1,236,614 -0.04(-0.33%)
Oct 05, 2018 12.12 12.38 12.07 12.08 3,517,100 -0.15(-1.23%)
Oct 04, 2018 11.67 12.34 11.60 12.23 6,092,516 +0.58(+4.98%)
Oct 03, 2018 11.42 11.89 11.39 11.65 3,602,613 +0.21(+1.84%)
Oct 02, 2018 11.24 11.45 11.17 11.44 2,467,096 +0.20(+1.78%)
Oct 01, 2018 11.49 11.57 11.22 11.24 2,166,383 -0.16(-1.40%)
Sep 28, 2018 11.34 11.60 11.28 11.40 5,019,200 +0.06(+0.53%)
Sep 27, 2018 11.47 11.96 11.02 11.34 14,884,883 +1.51(+15.36%)
Sep 26, 2018 9.860 9.985 9.480 9.830 3,422,031 +0.02(+0.20%)
Sep 25, 2018 9.910 9.963 9.790 9.810 817,873 -0.04(-0.41%)
Sep 24, 2018 9.960 9.970 9.790 9.850 1,319,737 -0.07(-0.71%)
Sep 21, 2018 10.01 10.10 9.880 9.920 1,263,000 -0.06(-0.60%)
Sep 20, 2018 9.740 10.04 9.690 9.980 1,928,099 +0.30(+3.10%)
Sep 19, 2018 9.700 9.780 9.652 9.680 1,714,381 +0.00(+0.00%)
Sep 18, 2018 9.720 9.730 9.590 9.680 1,438,550 +0.04(+0.41%)
Sep 17, 2018 9.680 9.910 9.620 9.640 1,753,559 -0.03(-0.31%)
Sep 14, 2018 9.640 9.770 9.600 9.670 1,027,300 +0.00(+0.00%)
Sep 13, 2018 9.700 9.775 9.580 9.670 1,043,104 -0.02(-0.21%)
Sep 12, 2018 9.500 9.710 9.485 9.690 1,628,492 +0.20(+2.11%)
Sep 11, 2018 9.400 9.630 9.385 9.490 1,871,446 +0.07(+0.74%)
Sep 10, 2018 9.750 9.805 9.390 9.420 2,142,052 -0.30(-3.09%)
Sep 07, 2018 9.680 9.755 9.390 9.720 1,996,900 -0.04(-0.41%)
Sep 06, 2018 9.970 10.09 9.700 9.760 1,684,779 -0.21(-2.11%)
Sep 05, 2018 10.07 10.07 9.690 9.970 3,478,172 -0.14(-1.38%)
Sep 04, 2018 10.33 10.33 10.08 10.11 1,732,250 -0.30(-2.88%)
Aug 31, 2018 10.41 10.41 10.41 0 +0.03(+0.29%)
Aug 30, 2018 10.42 10.48 10.32 10.38 828,351 -0.09(-0.86%)
Aug 29, 2018 10.48 10.58 10.42 10.47 1,040,444 +0.04(+0.38%)
Aug 28, 2018 10.63 10.69 10.32 10.43 1,828,490 -0.08(-0.76%)
Aug 27, 2018 10.33 10.57 10.30 10.51 1,506,075 +0.21(+2.04%)
Aug 24, 2018 10.41 10.50 10.27 10.30 1,046,800 -0.05(-0.48%)
Aug 23, 2018 10.35 10.44 10.26 10.35 1,618,355 -0.07(-0.67%)
Aug 22, 2018 10.17 10.48 10.17 10.42 2,156,101 +0.27(+2.66%)
Aug 21, 2018 10.31 10.36 10.13 10.15 1,659,709 -0.12(-1.17%)
Aug 20, 2018 10.37 10.41 10.26 10.27 1,287,089 -0.09(-0.87%)
Aug 17, 2018 10.39 10.44 10.26 10.36 968,100 -0.06(-0.58%)
Aug 16, 2018 10.32 10.58 10.32 10.42 1,431,494 +0.11(+1.07%)
Aug 15, 2018 10.48 10.63 10.21 10.31 2,066,857 -0.43(-4.00%)
Aug 14, 2018 10.59 10.83 10.56 10.74 1,673,393 +0.27(+2.58%)
Aug 13, 2018 10.73 10.79 10.46 10.47 1,251,585 -0.30(-2.79%)
Aug 10, 2018 10.98 11.08 10.74 10.77 1,896,300 -0.27(-2.45%)
Aug 09, 2018 11.10 11.16 11.02 11.04 1,007,168 -0.07(-0.63%)
Aug 08, 2018 11.07 11.11 10.89 11.11 1,458,802 +0.09(+0.82%)
Aug 07, 2018 11.17 11.18 10.99 11.02 1,206,929 -0.12(-1.08%)
Aug 06, 2018 11.16 11.29 11.10 11.14 1,061,630 -0.03(-0.27%)
Aug 03, 2018 11.12 11.21 10.95 11.17 1,737,600 +0.06(+0.54%)
Aug 02, 2018 10.77 11.18 10.68 11.11 1,959,116 +0.24(+2.21%)
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.