Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.940 10.12 9.910 10.09 1,802,500 +0.06(+0.60%)
May 30, 2019 10.08 10.18 9.970 10.03 1,414,252 -0.07(-0.69%)
May 29, 2019 10.01 10.11 9.955 10.10 2,719,983 +0.02(+0.20%)
May 28, 2019 10.03 10.25 10.02 10.08 1,687,011 +0.05(+0.50%)
May 24, 2019 10.32 10.34 10.01 10.03 1,810,400 -0.18(-1.76%)
May 23, 2019 10.05 10.22 10.01 10.21 1,786,940 +0.04(+0.39%)
May 22, 2019 10.36 10.39 10.12 10.17 2,238,040 -0.23(-2.21%)
May 21, 2019 10.30 10.45 10.27 10.40 2,880,783 +0.13(+1.27%)
May 20, 2019 10.05 10.28 10.05 10.27 1,675,079 +0.17(+1.68%)
May 17, 2019 10.15 10.21 10.05 10.10 1,377,200 -0.09(-0.88%)
May 16, 2019 10.03 10.21 10.01 10.19 1,431,497 +0.15(+1.49%)
May 15, 2019 10.09 10.11 9.979 10.04 1,148,862 -0.08(-0.79%)
May 14, 2019 10.23 10.24 10.04 10.12 1,350,748 -0.06(-0.59%)
May 13, 2019 10.12 10.24 9.970 10.18 2,882,315 -0.16(-1.55%)
May 10, 2019 10.48 10.52 10.20 10.34 2,738,700 -0.03(-0.29%)
May 09, 2019 10.23 10.41 10.15 10.37 2,816,016 +0.08(+0.78%)
May 08, 2019 10.42 10.57 10.21 10.29 2,880,296 -0.23(-2.19%)
May 07, 2019 10.60 10.66 10.36 10.52 2,230,489 -0.24(-2.23%)
May 06, 2019 10.70 10.80 10.50 10.76 1,823,252 -0.13(-1.19%)
May 03, 2019 10.63 10.94 10.58 10.89 2,294,700 +0.31(+2.93%)
May 02, 2019 10.88 10.97 10.44 10.58 3,847,158 -0.31(-2.85%)
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.