Cameco Corporation (NY: CCJ )

17.08 USD -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.890 8.955 8.800 8.900 1,492,700 +0.00(+0.00%)
Dec 30, 2019 8.830 8.970 8.810 8.900 1,880,179 +0.07(+0.79%)
Dec 27, 2019 8.900 8.920 8.811 8.830 1,561,800 -0.09(-1.01%)
Dec 26, 2019 8.900 9.010 8.860 8.920 1,341,038 +0.06(+0.68%)
Dec 24, 2019 8.870 8.940 8.795 8.860 1,061,900 +0.01(+0.11%)
Dec 23, 2019 8.620 8.880 8.620 8.850 3,171,269 +0.21(+2.43%)
Dec 20, 2019 8.750 8.800 8.610 8.640 3,928,200 -0.16(-1.82%)
Dec 19, 2019 8.700 8.850 8.680 8.800 1,692,928 +0.04(+0.46%)
Dec 18, 2019 8.770 8.860 8.650 8.760 2,138,196 +0.03(+0.34%)
Dec 17, 2019 8.980 8.990 8.650 8.730 3,315,216 -0.19(-2.13%)
Dec 16, 2019 9.250 9.420 8.900 8.920 2,200,848 -0.20(-2.19%)
Dec 13, 2019 9.250 9.270 9.035 9.120 1,794,600 -0.15(-1.62%)
Dec 12, 2019 9.130 9.330 9.120 9.270 2,077,378 +0.17(+1.87%)
Dec 11, 2019 9.020 9.260 9.000 9.100 2,351,378 +0.14(+1.56%)
Dec 10, 2019 9.120 9.150 8.850 8.960 2,086,679 -0.16(-1.75%)
Dec 09, 2019 9.710 9.800 9.100 9.120 4,292,738 -0.65(-6.65%)
Dec 06, 2019 9.370 9.830 9.295 9.770 4,164,500 +0.48(+5.17%)
Dec 05, 2019 9.400 9.450 9.160 9.290 1,809,575 -0.06(-0.64%)
Dec 04, 2019 9.240 9.400 9.210 9.350 2,752,379 +0.18(+1.96%)
Dec 03, 2019 9.100 9.200 9.030 9.170 1,313,273 +0.04(+0.44%)
Dec 02, 2019 9.170 9.220 9.030 9.130 1,596,159 -0.12(-1.30%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
Nov 01, 2019 8.720 9.280 8.710 9.210 3,787,000 +0.28(+3.14%)
Oct 31, 2019 9.110 9.110 8.810 8.930 3,676,226 -0.19(-2.08%)
Oct 30, 2019 9.100 9.340 8.980 9.120 3,842,007 +0.02(+0.22%)
Oct 29, 2019 9.100 9.180 8.940 9.100 2,901,429 -0.02(-0.22%)
Oct 28, 2019 9.200 9.260 9.100 9.120 1,887,623 -0.01(-0.11%)
Oct 25, 2019 9.090 9.250 9.090 9.130 2,102,200 +0.03(+0.33%)
Oct 24, 2019 9.250 9.330 9.050 9.100 2,360,634 -0.22(-2.36%)
Oct 23, 2019 9.170 9.360 9.150 9.320 2,692,932 +0.21(+2.31%)
Oct 22, 2019 9.230 9.320 9.100 9.110 2,765,711 -0.09(-0.98%)
Oct 21, 2019 9.280 9.350 9.170 9.200 1,591,076 +0.01(+0.11%)
Oct 18, 2019 9.080 9.280 9.020 9.190 1,422,400 +0.12(+1.32%)
Oct 17, 2019 9.410 9.460 9.060 9.070 1,753,543 -0.22(-2.37%)
Oct 16, 2019 9.290 9.340 9.200 9.290 1,444,160 +0.02(+0.22%)
Oct 15, 2019 9.360 9.480 9.260 9.270 1,533,308 -0.02(-0.22%)
Oct 14, 2019 9.280 9.360 9.181 9.290 1,628,507 -0.09(-0.96%)
Oct 11, 2019 9.650 9.720 9.355 9.380 1,796,500 -0.18(-1.88%)
Oct 10, 2019 9.310 9.650 9.280 9.560 3,465,609 +0.32(+3.46%)
Oct 09, 2019 9.330 9.340 9.200 9.240 1,606,473 -0.05(-0.54%)
Oct 08, 2019 9.330 9.350 9.130 9.290 1,427,814 -0.09(-0.96%)
Oct 07, 2019 9.350 9.460 9.240 9.380 1,518,391 +0.04(+0.43%)
Oct 04, 2019 9.330 9.460 9.300 9.340 1,434,200 -0.01(-0.11%)
Oct 03, 2019 9.250 9.415 9.230 9.350 1,582,195 +0.06(+0.65%)
Oct 02, 2019 9.170 9.320 9.090 9.290 2,066,519 +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.