Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.09 10.15 9.935 9.994 4,934,538 -0.10(-0.97%)
Jul 30, 2020 10.17 10.25 9.915 10.09 5,147,669 -0.26(-2.47%)
Jul 29, 2020 11.56 11.58 10.05 10.35 13,209,886 -1.44(-12.19%)
Jul 28, 2020 11.90 11.98 11.75 11.78 2,415,693 -0.15(-1.24%)
Jul 27, 2020 11.81 12.03 11.81 11.93 2,450,324 +0.22(+1.85%)
Jul 24, 2020 11.75 11.81 11.66 11.72 1,615,161 -0.09(-0.75%)
Jul 23, 2020 11.80 12.09 11.68 11.80 2,904,101 +0.03(+0.25%)
Jul 22, 2020 11.62 11.95 11.54 11.77 3,324,688 +0.29(+2.48%)
Jul 21, 2020 11.85 11.94 11.47 11.49 2,428,764 -0.28(-2.34%)
Jul 20, 2020 11.81 12.13 11.64 11.76 4,758,927 +0.09(+0.76%)
Jul 17, 2020 11.27 11.76 11.13 11.68 5,204,341 +0.56(+5.04%)
Jul 16, 2020 11.31 11.45 11.11 11.12 2,466,124 -0.26(-2.25%)
Jul 15, 2020 10.82 11.37 10.69 11.37 4,355,523 +0.67(+6.25%)
Jul 14, 2020 10.54 10.88 10.43 10.70 2,711,652 +0.23(+2.16%)
Jul 13, 2020 10.73 10.87 10.47 10.48 1,895,409 -0.20(-1.84%)
Jul 10, 2020 10.42 10.68 10.42 10.67 1,427,600 +0.24(+2.26%)
Jul 09, 2020 10.64 10.69 10.33 10.44 2,678,090 -0.20(-1.85%)
Jul 08, 2020 10.62 10.81 10.57 10.63 2,058,763 +0.02(+0.19%)
Jul 07, 2020 10.16 10.65 10.11 10.61 2,997,488 +0.41(+4.05%)
Jul 06, 2020 10.06 10.48 10.06 10.20 3,366,243 +0.25(+2.47%)
Jul 02, 2020 10.09 10.21 9.950 9.955 1,424,347 -0.04(-0.39%)
Jul 01, 2020 10.07 10.18 9.822 9.994 1,822,269 -0.09(-0.88%)
Jun 30, 2020 9.866 10.12 9.788 10.08 1,444,927 +0.16(+1.59%)
Jun 29, 2020 9.965 10.04 9.748 9.925 1,917,146 +0.21(+2.13%)
Jun 26, 2020 9.807 9.807 9.502 9.719 1,852,535 -0.05(-0.50%)
Jun 25, 2020 9.552 9.807 9.492 9.768 2,565,934 +0.25(+2.58%)
Jun 24, 2020 9.650 9.837 9.488 9.522 2,954,249 -0.38(-3.87%)
Jun 23, 2020 10.01 10.06 9.837 9.906 2,646,170 -0.03(-0.30%)
Jun 22, 2020 10.15 10.15 9.876 9.935 1,801,104 -0.21(-2.04%)
Jun 19, 2020 10.32 10.36 9.802 10.14 4,357,520 -0.02(-0.19%)
Jun 18, 2020 9.866 10.23 9.856 10.16 1,542,127 +0.21(+2.08%)
Jun 17, 2020 9.965 10.23 9.935 9.955 1,966,739 -0.02(-0.20%)
Jun 16, 2020 10.15 10.18 9.807 9.975 2,143,532 +0.06(+0.60%)
Jun 15, 2020 9.709 10.07 9.620 9.915 1,852,440 -0.12(-1.18%)
Jun 12, 2020 9.738 10.18 9.640 10.03 7,144,914 +0.36(+3.76%)
Jun 11, 2020 10.01 10.11 9.640 9.670 2,774,381 -0.61(-5.93%)
Jun 10, 2020 10.62 10.62 10.21 10.28 1,495,021 -0.30(-2.79%)
Jun 09, 2020 10.08 10.61 9.975 10.57 2,465,456 +0.31(+3.07%)
Jun 08, 2020 10.20 10.32 10.04 10.26 1,888,180 +0.17(+1.66%)
Jun 05, 2020 10.32 10.39 10.05 10.09 2,402,410 -0.02(-0.19%)
Jun 04, 2020 10.34 10.43 10.07 10.11 1,967,328 -0.32(-3.11%)
Jun 03, 2020 10.71 10.71 10.35 10.44 1,928,258 -0.23(-2.12%)
Jun 02, 2020 10.55 10.70 10.44 10.66 1,941,987 +0.15(+1.40%)
Jun 01, 2020 10.69 10.80 10.43 10.52 1,865,834 -0.18(-1.66%)
May 29, 2020 10.39 10.72 10.33 10.69 2,250,124 +0.31(+3.03%)
May 28, 2020 10.48 10.55 10.27 10.38 1,635,991 -0.09(-0.85%)
May 27, 2020 10.22 10.49 9.984 10.47 2,832,970 +0.34(+3.40%)
May 26, 2020 9.935 10.12 9.891 10.12 2,236,001 +0.33(+3.42%)
May 22, 2020 9.620 9.812 9.581 9.788 1,265,657 +0.08(+0.81%)
May 21, 2020 9.965 9.999 9.625 9.709 1,422,779 -0.20(-1.99%)
May 20, 2020 9.807 9.935 9.670 9.906 2,996,318 +0.28(+2.86%)
May 19, 2020 9.640 9.817 9.552 9.630 3,420,670 -0.01(-0.10%)
May 18, 2020 9.984 10.03 9.620 9.640 2,968,502 -0.04(-0.41%)
May 15, 2020 9.837 9.896 9.630 9.679 3,487,622 +0.05(+0.51%)
May 14, 2020 9.935 9.955 9.581 9.630 5,098,123 -0.46(-4.58%)
May 13, 2020 10.55 10.60 10.00 10.09 3,347,479 -0.38(-3.66%)
May 12, 2020 10.48 10.70 10.45 10.48 3,619,724 -0.02(-0.19%)
May 11, 2020 10.49 10.68 10.44 10.50 2,489,032 -0.07(-0.65%)
May 08, 2020 10.62 10.68 10.44 10.56 2,964,280 +0.15(+1.42%)
May 07, 2020 10.58 10.74 10.38 10.42 3,200,295 -0.03(-0.28%)
May 06, 2020 10.81 10.87 10.43 10.45 2,719,757 -0.33(-3.10%)
May 05, 2020 10.77 11.08 10.73 10.78 4,018,577 +0.08(+0.74%)
May 04, 2020 10.23 10.87 10.19 10.70 6,235,635 +0.58(+5.73%)
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.