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 (%)
Sep 29, 2017 9.712 9.712 9.249 9.317 4,007,693 -0.40(-4.16%)
Sep 28, 2017 9.403 9.760 9.403 9.721 2,381,528 +0.29(+3.06%)
Sep 27, 2017 9.518 9.356 9.432 1,794,775 -0.03(-0.30%)
Sep 26, 2017 9.470 9.547 9.447 9.461 1,436,102 -0.02(-0.20%)
Sep 25, 2017 9.575 9.575 9.461 9.480 1,819,651 -0.04(-0.40%)
Sep 22, 2017 9.547 9.566 9.356 9.518 2,062,011 +0.01(+0.10%)
Sep 21, 2017 9.566 9.614 9.490 9.509 2,008,176 -0.08(-0.80%)
Sep 20, 2017 9.614 9.718 9.528 9.585 1,221,873 +0.01(+0.10%)
Sep 19, 2017 9.661 9.671 9.537 9.575 963,253 -0.04(-0.40%)
Sep 18, 2017 9.671 9.785 9.594 9.614 1,430,333 -0.06(-0.59%)
Sep 15, 2017 9.604 9.699 9.542 9.671 2,210,853 +0.10(+1.10%)
Sep 14, 2017 9.690 9.718 9.556 9.566 1,211,334 -0.16(-1.67%)
Sep 13, 2017 9.804 9.852 9.690 9.728 1,327,068 -0.06(-0.58%)
Sep 12, 2017 9.757 9.871 9.728 9.785 1,434,465 +0.06(+0.59%)
Sep 11, 2017 9.509 9.795 9.509 9.728 1,431,324 +0.24(+2.51%)
Sep 08, 2017 9.585 9.614 9.423 9.490 1,082,768 -0.17(-1.78%)
Sep 07, 2017 9.614 9.747 9.556 9.661 1,317,690 +0.06(+0.60%)
Sep 06, 2017 9.518 9.661 9.470 9.604 1,328,343 +0.10(+1.10%)
Sep 05, 2017 9.566 9.661 9.404 9.499 1,860,947 -0.05(-0.50%)
Sep 01, 2017 9.623 9.680 9.509 9.547 1,135,551 -0.02(-0.20%)
Aug 31, 2017 9.442 9.585 9.432 9.566 1,453,516 +0.14(+1.52%)
Aug 30, 2017 9.499 9.556 9.366 9.423 1,729,813 -0.10(-1.10%)
Aug 29, 2017 9.289 9.537 9.203 9.528 1,770,584 +0.16(+1.73%)
Aug 28, 2017 9.537 9.556 9.337 9.366 1,384,408 -0.16(-1.70%)
Aug 25, 2017 9.537 9.566 9.451 9.528 1,362,044 +0.07(+0.71%)
Aug 24, 2017 9.366 9.518 9.308 9.461 1,412,389 +0.12(+1.33%)
Aug 23, 2017 9.280 9.447 9.265 9.337 1,394,752 -0.01(-0.10%)
Aug 22, 2017 9.337 9.499 9.327 9.347 1,998,761 +0.06(+0.62%)
Aug 21, 2017 9.261 9.385 9.237 9.289 884,586 +0.06(+0.62%)
Aug 18, 2017 9.175 9.261 9.108 9.232 3,372,239 +0.03(+0.31%)
Aug 17, 2017 9.251 9.370 9.194 9.203 1,186,092 -0.05(-0.52%)
Aug 16, 2017 9.223 9.299 9.194 9.251 1,410,199 +0.10(+1.04%)
Aug 15, 2017 9.242 9.270 9.108 9.156 1,197,612 -0.10(-1.13%)
Aug 14, 2017 9.270 9.366 9.242 9.261 957,350 +0.00(+0.00%)
Aug 11, 2017 9.175 9.347 9.137 9.261 2,264,027 +0.05(+0.52%)
Aug 10, 2017 9.594 9.633 9.203 9.213 3,323,050 -0.47(-4.83%)
Aug 09, 2017 9.652 9.742 9.594 9.680 1,459,383 -0.02(-0.20%)
Aug 08, 2017 9.633 9.780 9.594 9.699 2,160,918 +0.02(+0.20%)
Aug 07, 2017 9.642 9.833 9.633 9.680 1,075,867 +0.05(+0.49%)
Aug 04, 2017 9.642 9.685 9.585 9.633 5,390,258 -0.01(-0.10%)
Aug 03, 2017 9.776 9.795 9.594 9.642 2,121,322 -0.14(-1.46%)
Aug 02, 2017 9.757 9.862 9.705 9.785 1,477,975 -0.02(-0.19%)
Aug 01, 2017 9.804 9.833 9.604 9.804 2,093,830 +0.03(+0.29%)
Jul 31, 2017 10.08 10.09 9.757 9.776 2,705,438 -0.30(-2.94%)
Jul 28, 2017 9.928 10.11 9.833 10.07 3,251,566 +0.22(+2.23%)
Jul 27, 2017 9.633 10.19 9.594 9.852 3,413,387 +0.21(+2.18%)
Jul 26, 2017 9.690 9.728 9.490 9.642 1,959,116 -0.04(-0.39%)
Jul 25, 2017 9.537 9.766 9.528 9.680 1,855,839 +0.20(+2.11%)
Jul 24, 2017 9.480 9.552 9.405 9.480 1,371,198 +0.00(+0.00%)
Jul 21, 2017 9.585 9.594 9.366 9.480 1,746,342 -0.13(-1.39%)
Jul 20, 2017 9.575 9.680 9.470 9.614 1,644,900 +0.05(+0.50%)
Jul 19, 2017 9.318 9.652 9.308 9.566 2,582,633 +0.30(+3.19%)
Jul 18, 2017 9.499 9.556 9.108 9.270 3,757,314 -0.31(-3.28%)
Jul 17, 2017 9.556 9.738 9.509 9.585 2,142,540 +0.08(+0.80%)
Jul 14, 2017 9.394 9.509 9.356 9.509 1,624,588 +0.18(+1.94%)
Jul 13, 2017 9.146 9.347 9.108 9.327 1,363,119 +0.16(+1.77%)
Jul 12, 2017 9.165 9.356 9.137 9.165 1,460,009 +0.04(+0.42%)
Jul 11, 2017 9.127 9.146 8.851 9.127 1,365,916 -0.02(-0.21%)
Jul 10, 2017 8.860 9.251 8.793 9.146 1,894,740 +0.31(+3.45%)
Jul 07, 2017 8.803 8.879 8.660 8.841 924,801 +0.05(+0.54%)
Jul 06, 2017 8.812 8.936 8.770 8.793 1,770,575 -0.02(-0.22%)
Jul 05, 2017 8.736 8.855 8.679 8.812 2,224,413 +0.05(+0.54%)
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.