Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.308 7.317 7.087 7.096 1,846,599 -0.21(-2.90%)
Oct 28, 2016 7.299 7.419 7.262 7.308 1,928,706 +0.00(+0.00%)
Oct 27, 2016 7.336 7.409 7.262 7.308 2,132,541 -0.01(-0.13%)
Oct 26, 2016 7.216 7.465 7.216 7.317 2,519,282 +0.06(+0.76%)
Oct 25, 2016 7.308 7.382 7.197 7.262 2,294,095 +0.00(+0.00%)
Oct 24, 2016 7.419 7.428 7.253 7.262 2,009,631 -0.15(-1.99%)
Oct 21, 2016 7.419 7.455 7.368 7.409 1,457,152 -0.07(-0.99%)
Oct 20, 2016 7.372 7.511 7.308 7.483 2,258,332 +0.08(+1.12%)
Oct 19, 2016 7.437 7.455 7.372 7.400 1,658,901 +0.03(+0.38%)
Oct 18, 2016 7.382 7.382 7.229 7.372 1,612,382 +0.08(+1.14%)
Oct 17, 2016 7.345 7.428 7.262 7.290 2,503,312 -0.10(-1.37%)
Oct 14, 2016 7.290 7.442 7.253 7.391 3,888,943 +0.18(+2.56%)
Oct 13, 2016 7.068 7.216 6.866 7.207 4,467,891 +0.06(+0.77%)
Oct 12, 2016 7.271 7.308 7.133 7.151 2,349,335 -0.17(-2.27%)
Oct 11, 2016 7.354 7.391 7.262 7.317 2,321,875 -0.02(-0.25%)
Oct 10, 2016 7.299 7.400 7.262 7.336 2,062,723 +0.07(+1.02%)
Oct 07, 2016 7.437 7.446 7.243 7.262 3,263,055 -0.15(-1.99%)
Oct 06, 2016 7.446 7.566 7.299 7.409 2,647,369 -0.08(-1.11%)
Oct 05, 2016 7.575 7.584 7.455 7.492 3,432,469 +0.03(+0.37%)
Oct 04, 2016 7.732 7.758 7.455 7.465 4,669,087 -0.30(-3.91%)
Oct 03, 2016 7.889 7.944 7.713 7.769 2,278,437 -0.12(-1.52%)
Sep 30, 2016 8.054 8.128 7.879 7.889 2,142,525 -0.11(-1.38%)
Sep 29, 2016 8.036 8.137 7.944 7.999 3,128,241 +0.05(+0.58%)
Sep 28, 2016 7.879 7.971 7.677 7.953 4,099,882 +0.16(+2.01%)
Sep 27, 2016 7.869 7.895 7.742 7.796 2,729,644 -0.14(-1.72%)
Sep 26, 2016 8.024 8.070 7.915 7.933 1,224,238 -0.12(-1.47%)
Sep 23, 2016 8.097 8.197 7.969 8.051 1,956,571 -0.10(-1.23%)
Sep 22, 2016 8.270 8.343 8.097 8.152 1,477,120 -0.01(-0.11%)
Sep 21, 2016 8.033 8.161 8.015 8.161 1,507,492 +0.20(+2.52%)
Sep 20, 2016 7.997 8.124 7.933 7.960 1,982,119 -0.01(-0.11%)
Sep 19, 2016 8.115 8.115 7.933 7.969 2,818,815 -0.02(-0.23%)
Sep 16, 2016 7.997 8.024 7.906 7.988 1,923,640 -0.06(-0.79%)
Sep 15, 2016 7.906 8.106 7.906 8.051 2,239,740 +0.15(+1.84%)
Sep 14, 2016 7.860 8.056 7.824 7.906 3,710,975 +0.04(+0.46%)
Sep 13, 2016 8.188 8.188 7.806 7.869 3,466,298 -0.36(-4.32%)
Sep 12, 2016 8.161 8.284 8.133 8.224 3,176,447 -0.01(-0.11%)
Sep 09, 2016 8.379 8.452 8.206 8.234 2,831,815 -0.26(-3.11%)
Sep 08, 2016 8.571 8.589 8.443 8.498 1,817,147 -0.04(-0.43%)
Sep 07, 2016 8.662 8.735 8.516 8.534 1,721,768 -0.11(-1.26%)
Sep 06, 2016 8.561 8.671 8.479 8.643 2,440,524 +0.17(+2.04%)
Sep 02, 2016 8.416 8.470 8.470 8.470 3,471,150 +0.15(+1.86%)
Sep 01, 2016 8.370 8.398 8.243 8.316 3,872,066 -0.08(-0.98%)
Aug 31, 2016 8.479 8.489 8.279 8.398 2,456,634 -0.11(-1.28%)
Aug 30, 2016 8.525 8.643 8.479 8.507 1,716,170 -0.01(-0.11%)
Aug 29, 2016 8.470 8.543 8.425 8.516 3,383,911 +0.05(+0.65%)
Aug 26, 2016 8.607 8.735 8.448 8.461 1,604,624 -0.12(-1.38%)
Aug 25, 2016 8.698 8.707 8.552 8.580 1,283,637 -0.13(-1.46%)
Aug 24, 2016 8.625 8.798 8.616 8.707 1,626,952 +0.05(+0.63%)
Aug 23, 2016 8.607 8.716 8.552 8.653 1,395,855 +0.07(+0.85%)
Aug 22, 2016 8.561 8.616 8.483 8.580 1,482,761 -0.03(-0.32%)
Aug 19, 2016 8.643 8.707 8.589 8.607 1,556,348 -0.09(-1.05%)
Aug 18, 2016 8.762 8.789 8.657 8.698 1,470,337 -0.05(-0.62%)
Aug 17, 2016 8.789 8.803 8.662 8.753 1,528,999 -0.05(-0.62%)
Aug 16, 2016 9.017 9.035 8.807 8.807 1,601,078 -0.16(-1.83%)
Aug 15, 2016 8.944 8.990 8.807 8.971 1,532,574 +0.10(+1.13%)
Aug 12, 2016 8.962 8.962 8.789 8.871 1,642,807 -0.04(-0.41%)
Aug 11, 2016 8.671 8.917 8.643 8.908 2,328,553 +0.30(+3.49%)
Aug 10, 2016 8.753 8.771 8.552 8.607 1,347,548 -0.06(-0.74%)
Aug 09, 2016 8.862 8.880 8.643 8.671 1,682,965 -0.15(-1.75%)
Aug 08, 2016 8.789 8.853 8.707 8.826 2,013,975 +0.15(+1.79%)
Aug 05, 2016 8.589 8.680 8.470 8.671 1,619,763 +0.08(+0.95%)
Aug 04, 2016 8.625 8.816 8.575 8.589 2,252,108 -0.05(-0.53%)
Aug 03, 2016 8.607 8.634 8.425 8.634 2,264,776 +0.03(+0.32%)
Aug 02, 2016 8.643 8.707 8.461 8.607 3,552,256 +0.28(+3.39%)
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.