Cameco Corporation (NY: CCJ )

21.93 +0.09 (+0.39%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.694 9.875 9.665 9.841 1,848,169 +0.06(+0.60%)
May 30, 2019 9.831 9.928 9.724 9.782 1,450,084 -0.07(-0.69%)
May 29, 2019 9.763 9.855 9.709 9.850 2,788,899 +0.02(+0.20%)
May 28, 2019 9.782 9.997 9.772 9.831 1,729,754 +0.05(+0.50%)
May 24, 2019 10.06 10.08 9.763 9.782 1,856,270 -0.18(-1.76%)
May 23, 2019 9.802 9.967 9.763 9.958 1,832,215 +0.04(+0.39%)
May 22, 2019 10.10 10.13 9.870 9.919 2,294,745 -0.22(-2.21%)
May 21, 2019 10.05 10.19 10.02 10.14 2,953,773 +0.13(+1.27%)
May 20, 2019 9.802 10.03 9.802 10.02 1,717,520 +0.17(+1.68%)
May 17, 2019 9.899 9.963 9.802 9.850 1,412,094 -0.09(-0.88%)
May 16, 2019 9.782 9.958 9.763 9.938 1,467,766 +0.15(+1.49%)
May 15, 2019 9.841 9.860 9.732 9.792 1,177,970 -0.08(-0.79%)
May 14, 2019 9.977 9.987 9.792 9.870 1,384,971 -0.06(-0.59%)
May 13, 2019 9.870 9.987 9.724 9.928 2,955,344 -0.16(-1.55%)
May 10, 2019 10.22 10.26 9.948 10.08 2,808,090 -0.03(-0.29%)
May 09, 2019 9.977 10.15 9.899 10.11 2,887,365 +0.08(+0.78%)
May 08, 2019 10.16 10.31 9.953 10.04 2,953,273 -0.22(-2.19%)
May 07, 2019 10.34 10.40 10.10 10.26 2,287,002 -0.23(-2.23%)
May 06, 2019 10.44 10.53 10.24 10.49 1,869,447 -0.13(-1.19%)
May 03, 2019 10.37 10.66 10.32 10.62 2,352,840 +0.30(+2.93%)
May 02, 2019 10.61 10.70 10.18 10.32 3,944,633 -0.30(-2.85%)
May 01, 2019 10.59 10.84 10.09 10.62 3,227,322 -0.15(-1.36%)
Apr 30, 2019 10.81 10.93 10.63 10.77 2,368,702 -0.03(-0.27%)
Apr 29, 2019 10.95 11.00 10.79 10.80 2,355,804 -0.18(-1.60%)
Apr 26, 2019 10.94 11.08 10.92 10.97 1,258,396 +0.04(+0.36%)
Apr 25, 2019 11.14 11.17 10.82 10.93 3,062,011 -0.25(-2.27%)
Apr 24, 2019 11.55 11.56 11.17 11.19 1,714,178 -0.38(-3.29%)
Apr 23, 2019 11.55 11.64 11.49 11.57 1,146,796 -0.03(-0.25%)
Apr 22, 2019 11.51 11.63 11.41 11.60 852,905 +0.10(+0.85%)
Apr 18, 2019 11.44 11.58 11.30 11.50 1,416,605 +0.02(+0.17%)
Apr 17, 2019 11.39 11.52 11.37 11.48 1,434,413 +0.15(+1.29%)
Apr 16, 2019 11.42 11.42 11.27 11.33 1,180,923 -0.05(-0.43%)
Apr 15, 2019 11.48 11.49 11.32 11.38 1,603,109 -0.10(-0.85%)
Apr 12, 2019 11.75 11.82 11.46 11.48 1,424,193 -0.19(-1.59%)
Apr 11, 2019 11.48 11.67 11.25 11.66 2,440,044 +0.09(+0.76%)
Apr 10, 2019 11.61 11.70 11.47 11.58 2,165,600 +0.02(+0.17%)
Apr 09, 2019 11.51 11.64 11.48 11.56 1,170,069 +0.00(+0.00%)
Apr 08, 2019 11.38 11.69 11.38 11.56 1,813,997 +0.21(+1.89%)
Apr 05, 2019 11.28 11.35 11.23 11.34 2,325,464 +0.06(+0.52%)
Apr 04, 2019 11.35 11.46 11.20 11.28 1,873,872 -0.01(-0.09%)
Apr 03, 2019 11.47 11.57 11.24 11.29 3,124,950 -0.12(-1.03%)
Apr 02, 2019 11.58 11.60 11.36 11.41 1,379,369 -0.15(-1.27%)
Apr 01, 2019 11.60 11.60 11.45 11.56 1,800,804 +0.06(+0.51%)
Mar 29, 2019 11.67 11.69 11.46 11.50 1,329,656 -0.12(-1.01%)
Mar 28, 2019 11.59 11.67 11.50 11.62 1,148,782 +0.03(+0.25%)
Mar 27, 2019 11.63 11.81 11.49 11.59 1,218,266 -0.04(-0.34%)
Mar 26, 2019 11.64 11.73 11.51 11.63 1,125,733 +0.07(+0.59%)
Mar 25, 2019 11.52 11.74 11.34 11.56 1,831,620 +0.04(+0.34%)
Mar 22, 2019 11.73 11.75 11.44 11.52 1,675,605 -0.29(-2.48%)
Mar 21, 2019 11.85 11.97 11.78 11.81 1,248,723 -0.06(-0.49%)
Mar 20, 2019 11.90 11.97 11.72 11.87 968,731 -0.05(-0.41%)
Mar 19, 2019 12.08 12.17 11.88 11.92 1,234,129 -0.08(-0.65%)
Mar 18, 2019 12.15 12.28 11.98 12.00 1,921,137 -0.12(-0.97%)
Mar 15, 2019 11.91 12.16 11.89 12.11 2,570,212 +0.20(+1.64%)
Mar 14, 2019 11.70 12.01 11.61 11.92 3,823,363 +0.21(+1.83%)
Mar 13, 2019 11.65 11.72 11.56 11.70 1,324,157 +0.10(+0.84%)
Mar 12, 2019 11.61 11.66 11.43 11.61 1,405,740 +0.02(+0.17%)
Mar 11, 2019 11.38 11.64 11.37 11.59 1,730,985 +0.21(+1.89%)
Mar 08, 2019 11.20 11.38 11.01 11.37 1,734,972 +0.07(+0.60%)
Mar 07, 2019 11.49 11.49 11.22 11.30 1,505,312 -0.13(-1.11%)
Mar 06, 2019 11.31 11.57 11.28 11.43 1,606,590 +0.12(+1.03%)
Mar 05, 2019 11.22 11.33 11.19 11.31 1,635,627 +0.10(+0.87%)
Mar 04, 2019 11.30 11.40 11.05 11.22 1,843,316 -0.03(-0.26%)
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.