Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.310 9.360 9.030 9.220 3,263,760 -0.17(-1.81%)
May 30, 2017 9.450 9.460 9.360 9.390 1,145,925 -0.14(-1.47%)
May 26, 2017 9.450 9.566 9.400 9.530 998,420 +0.11(+1.17%)
May 25, 2017 9.630 9.680 9.350 9.420 2,298,539 -0.21(-2.18%)
May 24, 2017 9.830 9.830 9.450 9.630 3,611,869 -0.23(-2.33%)
May 23, 2017 9.950 10.05 9.830 9.860 1,580,025 -0.10(-1.00%)
May 22, 2017 9.840 9.970 9.790 9.960 835,551 +0.12(+1.22%)
May 19, 2017 9.740 9.870 9.720 9.840 996,714 +0.16(+1.65%)
May 18, 2017 9.530 9.710 9.361 9.680 2,104,070 +0.12(+1.26%)
May 17, 2017 9.810 9.890 9.540 9.560 2,306,290 -0.34(-3.43%)
May 16, 2017 10.00 10.04 9.830 9.900 1,762,345 -0.03(-0.30%)
May 15, 2017 10.08 10.08 9.840 9.930 1,673,826 +0.11(+1.12%)
May 12, 2017 9.850 9.995 9.730 9.820 1,297,571 -0.01(-0.10%)
May 11, 2017 9.950 9.990 9.760 9.830 1,413,502 -0.15(-1.50%)
May 10, 2017 9.960 10.03 9.900 9.980 1,810,687 +0.02(+0.20%)
May 09, 2017 10.02 10.10 9.880 9.960 1,687,693 +0.03(+0.30%)
May 08, 2017 9.700 9.950 9.690 9.930 1,630,714 +0.21(+2.16%)
May 05, 2017 9.510 9.739 9.500 9.720 1,744,652 +0.21(+2.21%)
May 04, 2017 9.740 9.750 9.370 9.510 2,574,514 -0.28(-2.86%)
May 03, 2017 9.870 9.930 9.620 9.790 3,496,610 -0.14(-1.41%)
May 02, 2017 9.750 9.930 9.590 9.930 4,182,261 +0.26(+2.69%)
May 01, 2017 9.610 9.805 9.600 9.670 3,192,738 +0.08(+0.83%)
Apr 28, 2017 10.51 10.52 9.330 9.590 8,673,653 -0.91(-8.67%)
Apr 27, 2017 10.91 10.91 10.38 10.50 3,199,116 -0.39(-3.58%)
Apr 26, 2017 11.10 11.12 10.89 10.89 1,464,453 -0.23(-2.07%)
Apr 25, 2017 10.93 11.15 10.87 11.12 1,834,403 +0.21(+1.92%)
Apr 24, 2017 10.89 11.00 10.83 10.91 1,295,025 +0.18(+1.68%)
Apr 21, 2017 10.65 10.79 10.60 10.73 1,504,903 +0.08(+0.75%)
Apr 20, 2017 10.62 10.81 10.62 10.65 2,121,659 +0.03(+0.28%)
Apr 19, 2017 10.87 10.93 10.58 10.62 2,058,274 -0.25(-2.30%)
Apr 18, 2017 11.04 11.06 10.76 10.87 1,501,501 -0.27(-2.42%)
Apr 17, 2017 11.15 11.19 11.05 11.14 1,312,475 +0.03(+0.27%)
Apr 13, 2017 11.34 11.45 11.11 11.11 1,887,352 -0.22(-1.94%)
Apr 12, 2017 11.69 11.70 11.24 11.33 2,787,991 -0.47(-3.98%)
Apr 11, 2017 11.65 11.91 11.62 11.80 3,429,202 +0.20(+1.72%)
Apr 10, 2017 11.20 11.73 11.17 11.60 3,491,879 +0.44(+3.94%)
Apr 07, 2017 11.17 11.25 11.09 11.16 932,050 +0.04(+0.36%)
Apr 06, 2017 10.92 11.16 10.85 11.12 2,362,935 +0.24(+2.21%)
Apr 05, 2017 11.17 11.34 10.85 10.88 2,502,974 -0.22(-1.98%)
Apr 04, 2017 10.97 11.11 10.80 11.10 1,417,091 +0.08(+0.73%)
Apr 03, 2017 11.08 11.13 10.88 11.02 1,847,074 -0.05(-0.45%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
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.