Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.921 8.931 8.580 8.590 1,428,475 -0.26(-2.97%)
Feb 27, 2018 9.067 9.175 8.853 8.853 1,351,866 -0.20(-2.26%)
Feb 26, 2018 8.999 9.097 8.926 9.058 921,480 +0.11(+1.20%)
Feb 23, 2018 8.863 8.970 8.804 8.950 954,830 +0.16(+1.77%)
Feb 22, 2018 8.765 8.795 1,257,563 +0.00(+0.00%)
Feb 21, 2018 8.814 8.950 8.746 8.795 1,351,570 -0.06(-0.66%)
Feb 20, 2018 8.912 8.980 8.795 8.853 1,104,894 -0.14(-1.52%)
Feb 16, 2018 8.989 8.989 8.989 0 -0.12(-1.28%)
Feb 15, 2018 9.058 9.106 8.858 9.106 2,922,672 +0.04(+0.43%)
Feb 14, 2018 8.697 9.097 8.678 9.067 2,687,162 +0.28(+3.22%)
Feb 13, 2018 8.512 8.795 8.337 8.785 3,154,277 +0.23(+2.73%)
Feb 12, 2018 8.317 8.585 8.123 8.551 3,299,948 +0.24(+2.93%)
Feb 09, 2018 8.795 9.087 8.123 8.308 5,215,283 -0.39(-4.48%)
Feb 08, 2018 8.960 9.106 8.775 8.697 3,956,357 -0.30(-3.35%)
Feb 07, 2018 8.950 9.038 8.912 8.999 2,490,714 -0.02(-0.22%)
Feb 06, 2018 8.532 9.058 8.522 9.019 2,628,933 +0.36(+4.16%)
Feb 05, 2018 8.834 8.912 8.580 8.658 1,861,468 -0.21(-2.41%)
Feb 02, 2018 9.028 9.058 8.843 8.873 3,176,821 -0.30(-3.29%)
Feb 01, 2018 8.960 9.184 8.902 9.175 2,082,438 +0.21(+2.39%)
Jan 31, 2018 8.902 9.004 8.746 8.960 1,884,535 +0.14(+1.55%)
Jan 30, 2018 8.795 8.882 8.765 8.824 2,438,812 -0.03(-0.33%)
Jan 29, 2018 8.989 9.038 8.843 8.853 2,246,552 -0.14(-1.52%)
Jan 26, 2018 9.272 9.272 8.950 8.989 2,336,732 -0.25(-2.74%)
Jan 25, 2018 9.545 9.545 9.204 9.243 1,103,277 -0.19(-1.96%)
Jan 24, 2018 9.467 9.603 9.301 9.428 1,386,545 +0.02(+0.21%)
Jan 23, 2018 9.379 9.428 9.213 9.408 2,557,141 +0.02(+0.21%)
Jan 22, 2018 9.379 9.428 9.223 9.389 3,298,527 +0.02(+0.21%)
Jan 19, 2018 9.399 9.447 9.252 9.369 2,231,263 -0.03(-0.31%)
Jan 18, 2018 9.399 9.467 9.311 9.399 1,555,345 -0.07(-0.72%)
Jan 17, 2018 9.379 9.554 9.347 9.467 3,379,643 +0.17(+1.78%)
Jan 16, 2018 9.632 9.632 9.223 9.301 2,535,828 -0.30(-3.14%)
Jan 12, 2018 9.603 9.603 9.603 0 +0.06(+0.61%)
Jan 11, 2018 9.321 9.613 9.272 9.545 2,276,034 +0.26(+2.83%)
Jan 10, 2018 9.087 9.418 9.058 9.282 4,368,610 +0.17(+1.82%)
Jan 09, 2018 9.321 9.329 9.038 9.116 3,586,366 -0.19(-2.09%)
Jan 08, 2018 9.525 9.574 9.291 9.311 2,025,393 -0.22(-2.35%)
Jan 05, 2018 9.603 9.623 9.457 9.535 1,158,628 +0.01(+0.10%)
Jan 04, 2018 9.486 9.564 9.350 9.525 1,457,735 +0.10(+1.03%)
Jan 03, 2018 9.467 9.525 9.136 9.428 2,760,656 -0.01(-0.10%)
Jan 02, 2018 9.048 9.457 8.989 9.437 2,668,473 +0.45(+4.98%)
Dec 29, 2017 8.989 8.989 8.989 0 -0.14(-1.49%)
Dec 28, 2017 9.019 9.136 8.912 9.126 2,502,652 +0.17(+1.85%)
Dec 27, 2017 9.095 9.124 8.878 8.960 2,613,321 -0.06(-0.64%)
Dec 26, 2017 9.076 9.114 8.902 9.018 1,678,952 -0.06(-0.64%)
Dec 22, 2017 9.413 9.442 9.060 9.076 4,325,027 -0.41(-4.37%)
Dec 21, 2017 9.644 9.702 9.476 9.490 1,874,789 -0.13(-1.40%)
Dec 20, 2017 9.876 9.876 9.481 9.625 2,700,731 -0.22(-2.25%)
Dec 19, 2017 9.982 10.00 9.774 9.847 1,288,579 -0.15(-1.54%)
Dec 18, 2017 9.721 10.03 9.721 10.00 1,851,855 +0.28(+2.87%)
Dec 15, 2017 9.982 10.03 9.707 9.721 1,929,893 -0.22(-2.23%)
Dec 14, 2017 10.00 10.13 9.914 9.943 1,371,357 -0.07(-0.67%)
Dec 13, 2017 10.15 10.18 10.01 10.01 1,098,665 -0.07(-0.67%)
Dec 12, 2017 10.21 10.28 10.04 10.08 1,771,515 -0.11(-1.04%)
Dec 11, 2017 10.01 10.26 9.982 10.18 1,964,339 +0.19(+1.93%)
Dec 08, 2017 10.05 10.14 9.943 9.991 1,517,622 -0.04(-0.38%)
Dec 07, 2017 9.924 10.09 9.856 10.03 1,502,295 +0.11(+1.07%)
Dec 06, 2017 10.21 10.37 9.876 9.924 2,017,745 -0.31(-3.01%)
Dec 05, 2017 10.26 10.50 9.972 10.23 3,642,056 -0.09(-0.84%)
Dec 04, 2017 9.509 10.31 9.471 10.32 11,275,960 +1.19(+12.97%)
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.