Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.832 8.933 8.677 8.890 1,899,428 +0.14(+1.55%)
Jan 30, 2018 8.726 8.813 8.697 8.755 2,458,086 -0.03(-0.33%)
Jan 29, 2018 8.919 8.967 8.774 8.784 2,264,306 -0.14(-1.52%)
Jan 26, 2018 9.199 9.199 8.880 8.919 2,355,198 -0.25(-2.74%)
Jan 25, 2018 9.470 9.470 9.132 9.170 1,111,996 -0.18(-1.96%)
Jan 24, 2018 9.392 9.528 9.228 9.354 1,397,502 +0.02(+0.21%)
Jan 23, 2018 9.305 9.354 9.141 9.334 2,577,349 +0.02(+0.21%)
Jan 22, 2018 9.305 9.354 9.151 9.315 3,324,595 +0.02(+0.21%)
Jan 19, 2018 9.325 9.373 9.180 9.296 2,248,896 -0.03(-0.31%)
Jan 18, 2018 9.325 9.392 9.238 9.325 1,567,636 -0.07(-0.72%)
Jan 17, 2018 9.305 9.479 9.274 9.392 3,406,352 +0.16(+1.78%)
Jan 16, 2018 9.557 9.557 9.151 9.228 2,555,869 -0.30(-3.14%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.06(+0.61%)
Jan 11, 2018 9.248 9.537 9.199 9.470 2,294,021 +0.26(+2.83%)
Jan 10, 2018 9.016 9.344 8.987 9.209 4,403,134 +0.16(+1.82%)
Jan 09, 2018 9.248 9.256 8.967 9.045 3,614,708 -0.19(-2.09%)
Jan 08, 2018 9.450 9.499 9.219 9.238 2,041,399 -0.22(-2.35%)
Jan 05, 2018 9.528 9.547 9.383 9.460 1,167,784 +0.01(+0.10%)
Jan 04, 2018 9.412 9.489 9.277 9.450 1,469,255 +0.10(+1.03%)
Jan 03, 2018 9.392 9.450 9.064 9.354 2,782,473 -0.01(-0.10%)
Jan 02, 2018 8.977 9.383 8.919 9.363 2,689,562 +0.44(+4.98%)
Dec 29, 2017 8.919 8.919 8.919 0 -0.14(-1.49%)
Dec 28, 2017 8.948 9.064 8.842 9.054 2,522,430 +0.16(+1.85%)
Dec 27, 2017 9.024 9.052 8.809 8.890 2,633,973 -0.06(-0.64%)
Dec 26, 2017 9.005 9.043 8.833 8.947 1,692,220 -0.06(-0.64%)
Dec 22, 2017 9.339 9.368 8.989 9.005 4,359,206 -0.41(-4.37%)
Dec 21, 2017 9.569 9.626 9.401 9.416 1,889,604 -0.13(-1.40%)
Dec 20, 2017 9.798 9.798 9.406 9.550 2,722,074 -0.22(-2.25%)
Dec 19, 2017 9.903 9.922 9.698 9.769 1,298,762 -0.15(-1.54%)
Dec 18, 2017 9.645 9.951 9.645 9.922 1,866,489 +0.28(+2.87%)
Dec 15, 2017 9.903 9.951 9.631 9.645 1,945,144 -0.22(-2.23%)
Dec 14, 2017 9.922 10.05 9.836 9.865 1,382,195 -0.07(-0.67%)
Dec 13, 2017 10.08 10.10 9.932 9.932 1,107,347 -0.07(-0.67%)
Dec 12, 2017 10.13 10.20 9.961 9.999 1,785,514 -0.11(-1.04%)
Dec 11, 2017 9.932 10.18 9.903 10.10 1,979,863 +0.19(+1.93%)
Dec 08, 2017 9.970 10.06 9.865 9.913 1,529,615 -0.04(-0.38%)
Dec 07, 2017 9.846 10.01 9.779 9.951 1,514,167 +0.11(+1.07%)
Dec 06, 2017 10.13 10.29 9.798 9.846 2,033,691 -0.31(-3.01%)
Dec 05, 2017 10.18 10.42 9.894 10.15 3,670,839 -0.09(-0.84%)
Dec 04, 2017 9.435 10.23 9.397 10.24 11,365,070 +1.18(+12.97%)
Dec 01, 2017 9.043 9.129 8.938 9.062 1,736,854 +0.10(+1.07%)
Nov 30, 2017 8.785 8.971 8.727 8.966 1,970,798 +0.23(+2.63%)
Nov 29, 2017 8.670 8.794 8.594 8.737 1,981,185 +0.11(+1.22%)
Nov 28, 2017 8.747 8.804 8.508 8.632 3,763,332 -0.16(-1.85%)
Nov 27, 2017 9.483 9.502 8.775 8.794 3,898,178 -0.67(-7.07%)
Nov 24, 2017 9.540 9.616 9.435 9.464 1,417,999 +0.03(+0.30%)
Nov 22, 2017 9.311 9.464 9.258 9.435 1,910,965 +0.15(+1.65%)
Nov 21, 2017 9.100 9.339 9.100 9.282 2,659,964 +0.23(+2.53%)
Nov 20, 2017 8.919 9.129 8.900 9.052 1,468,657 +0.08(+0.85%)
Nov 17, 2017 8.699 8.986 8.699 8.976 1,335,434 +0.27(+3.07%)
Nov 16, 2017 8.517 8.756 8.474 8.708 2,070,783 +0.25(+2.94%)
Nov 15, 2017 8.498 8.560 8.250 8.460 2,274,755 -0.20(-2.32%)
Nov 14, 2017 8.919 8.947 8.641 8.661 1,709,677 -0.31(-3.41%)
Nov 13, 2017 8.909 9.052 8.804 8.966 3,242,168 +0.02(+0.21%)
Nov 10, 2017 8.938 9.215 8.919 8.947 2,672,145 +0.02(+0.21%)
Nov 09, 2017 8.259 9.311 8.250 8.928 8,422,226 +0.31(+3.55%)
Nov 08, 2017 8.565 8.708 8.541 8.622 1,696,281 +0.10(+1.12%)
Nov 07, 2017 8.393 8.613 8.345 8.527 2,830,691 +0.21(+2.53%)
Nov 06, 2017 8.144 8.336 8.125 8.316 2,119,749 +0.21(+2.59%)
Nov 03, 2017 8.097 8.144 8.001 8.106 1,198,395 -0.03(-0.35%)
Nov 02, 2017 8.077 8.254 8.049 8.135 2,547,541 +0.10(+1.19%)
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.