Cameco Corporation (NY: CCJ )

23.07 -1.13 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.58 11.58 11.24 11.30 2,105,188 -0.27(-2.36%)
Feb 27, 2019 11.67 11.71 11.54 11.58 1,636,271 -0.08(-0.67%)
Feb 26, 2019 11.84 11.91 11.64 11.65 1,497,943 -0.18(-1.48%)
Feb 25, 2019 11.97 12.08 11.77 11.83 2,312,149 -0.12(-0.98%)
Feb 22, 2019 11.87 12.03 11.80 11.95 1,333,860 +0.17(+1.41%)
Feb 21, 2019 11.66 11.79 11.58 11.78 1,363,599 +0.05(+0.42%)
Feb 20, 2019 11.56 11.77 11.53 11.73 1,913,707 +0.18(+1.52%)
Feb 19, 2019 11.97 11.97 11.55 11.56 3,083,498 -0.45(-3.74%)
Feb 15, 2019 11.96 12.03 11.91 12.01 1,402,455 +0.14(+1.15%)
Feb 14, 2019 11.81 11.97 11.76 11.87 1,223,964 +0.01(+0.08%)
Feb 13, 2019 11.90 11.94 11.78 11.86 1,457,791 +0.04(+0.33%)
Feb 12, 2019 12.06 12.19 11.81 11.82 2,233,424 -0.20(-1.62%)
Feb 11, 2019 12.18 12.50 11.93 12.02 3,571,283 -0.02(-0.16%)
Feb 08, 2019 12.36 12.41 11.98 12.04 2,618,197 -0.34(-2.76%)
Feb 07, 2019 12.30 12.46 12.22 12.38 1,756,790 +0.00(+0.00%)
Feb 06, 2019 12.66 12.66 12.35 12.38 2,679,736 -0.24(-1.93%)
Feb 05, 2019 12.48 12.72 12.30 12.62 3,357,249 +0.16(+1.25%)
Feb 04, 2019 11.73 12.46 11.64 12.46 3,967,621 +0.65(+5.53%)
Feb 01, 2019 11.92 11.92 11.72 11.81 1,058,250 -0.01(-0.08%)
Jan 31, 2019 11.80 12.03 11.76 11.82 1,520,361 +0.08(+0.66%)
Jan 30, 2019 12.13 12.14 11.42 11.74 3,778,761 -0.28(-2.35%)
Jan 29, 2019 11.85 12.12 11.85 12.03 1,934,892 +0.27(+2.32%)
Jan 28, 2019 11.70 11.77 11.62 11.75 1,516,541 -0.06(-0.50%)
Jan 25, 2019 11.47 11.81 11.47 11.81 1,458,336 +0.44(+3.86%)
Jan 24, 2019 11.23 11.38 11.22 11.37 1,295,334 +0.16(+1.39%)
Jan 23, 2019 11.38 11.38 11.18 11.22 1,876,810 -0.07(-0.61%)
Jan 22, 2019 11.42 11.51 11.25 11.28 2,093,748 -0.28(-2.44%)
Jan 18, 2019 11.64 11.64 11.38 11.57 2,053,647 +0.03(+0.25%)
Jan 17, 2019 12.04 12.04 11.50 11.54 4,399,024 -0.56(-4.60%)
Jan 16, 2019 12.10 12.16 12.02 12.09 1,544,845 -0.01(-0.08%)
Jan 15, 2019 11.79 12.10 11.78 12.10 3,283,910 +0.28(+2.39%)
Jan 14, 2019 11.72 11.91 11.68 11.82 1,320,643 +0.00(+0.00%)
Jan 11, 2019 11.88 11.99 11.78 11.82 1,104,287 -0.16(-1.30%)
Jan 10, 2019 11.73 12.03 11.61 11.98 1,697,037 +0.07(+0.57%)
Jan 09, 2019 11.82 12.00 11.75 11.91 1,695,189 +0.20(+1.67%)
Jan 08, 2019 11.48 11.82 11.43 11.71 2,164,006 +0.29(+2.56%)
Jan 07, 2019 11.32 11.46 11.13 11.42 1,756,963 +0.14(+1.21%)
Jan 04, 2019 11.24 11.41 11.18 11.28 2,029,551 +0.27(+2.48%)
Jan 03, 2019 11.09 11.14 10.87 11.01 1,329,822 -0.10(-0.88%)
Jan 02, 2019 10.82 11.21 10.68 11.11 1,758,158 +0.04(+0.35%)
Dec 31, 2018 10.95 11.16 10.90 11.07 1,122,949 +0.20(+1.79%)
Dec 28, 2018 10.91 11.03 10.80 10.87 1,507,245 +0.05(+0.45%)
Dec 27, 2018 10.61 10.83 10.46 10.83 2,476,729 -0.21(-1.94%)
Dec 26, 2018 10.48 11.06 10.46 11.04 1,554,432 +0.56(+5.30%)
Dec 24, 2018 10.49 10.63 10.34 10.48 1,023,696 -0.05(-0.46%)
Dec 21, 2018 10.59 10.81 10.46 10.53 3,740,429 -0.11(-1.01%)
Dec 20, 2018 10.70 10.86 10.40 10.64 2,700,728 -0.12(-1.09%)
Dec 19, 2018 11.23 11.37 10.73 10.76 1,921,491 -0.34(-3.08%)
Dec 18, 2018 11.22 11.24 11.03 11.10 1,317,454 -0.04(-0.35%)
Dec 17, 2018 11.59 11.61 11.04 11.14 2,278,518 -0.53(-4.52%)
Dec 14, 2018 11.67 11.85 11.58 11.66 4,062,487 -0.07(-0.58%)
Dec 13, 2018 11.79 11.93 11.56 11.73 2,208,688 +0.00(+0.00%)
Dec 12, 2018 11.57 11.88 11.46 11.73 2,405,748 +0.35(+3.08%)
Dec 11, 2018 11.58 11.64 11.27 11.38 1,542,261 -0.02(-0.17%)
Dec 10, 2018 11.12 11.53 11.06 11.40 2,492,230 +0.18(+1.56%)
Dec 07, 2018 11.60 11.79 11.17 11.23 1,920,353 -0.26(-2.29%)
Dec 06, 2018 11.35 11.49 11.00 11.49 2,122,338 -0.10(-0.84%)
Dec 04, 2018 11.79 11.91 11.53 11.59 1,748,712 -0.24(-2.06%)
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.