Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.436 7.446 7.211 7.221 1,814,731 -0.22(-2.90%)
Oct 28, 2016 7.427 7.549 7.389 7.436 1,895,422 +0.00(+0.00%)
Oct 27, 2016 7.464 7.539 7.389 7.436 2,095,739 -0.01(-0.13%)
Oct 26, 2016 7.343 7.596 7.343 7.446 2,475,805 +0.06(+0.76%)
Oct 25, 2016 7.436 7.511 7.324 7.389 2,254,504 +0.00(+0.00%)
Oct 24, 2016 7.549 7.558 7.380 7.389 1,974,950 -0.15(-1.99%)
Oct 21, 2016 7.549 7.586 7.497 7.539 1,432,005 -0.08(-0.99%)
Oct 20, 2016 7.502 7.643 7.436 7.614 2,219,359 +0.08(+1.12%)
Oct 19, 2016 7.568 7.586 7.502 7.530 1,630,273 +0.03(+0.37%)
Oct 18, 2016 7.511 7.511 7.356 7.502 1,584,557 +0.08(+1.14%)
Oct 17, 2016 7.474 7.558 7.389 7.418 2,460,111 -0.10(-1.37%)
Oct 14, 2016 7.418 7.572 7.380 7.521 3,821,830 +0.19(+2.56%)
Oct 13, 2016 7.192 7.343 6.986 7.333 4,390,787 +0.06(+0.77%)
Oct 12, 2016 7.399 7.436 7.258 7.277 2,308,791 -0.17(-2.27%)
Oct 11, 2016 7.483 7.521 7.389 7.446 2,281,805 -0.02(-0.25%)
Oct 10, 2016 7.427 7.530 7.389 7.464 2,027,125 +0.08(+1.02%)
Oct 07, 2016 7.568 7.577 7.371 7.389 3,206,743 -0.15(-1.99%)
Oct 06, 2016 7.577 7.699 7.427 7.539 2,601,682 -0.08(-1.11%)
Oct 05, 2016 7.708 7.718 7.586 7.624 3,373,233 +0.03(+0.37%)
Oct 04, 2016 7.868 7.894 7.586 7.596 4,588,511 -0.31(-3.91%)
Oct 03, 2016 8.027 8.083 7.849 7.905 2,239,117 -0.12(-1.52%)
Sep 30, 2016 8.196 8.271 8.018 8.027 2,105,551 -0.11(-1.38%)
Sep 29, 2016 8.177 8.280 8.083 8.140 3,074,255 +0.05(+0.58%)
Sep 28, 2016 8.018 8.111 7.811 8.093 4,029,129 +0.14(+1.72%)
Sep 27, 2016 8.030 8.056 7.900 7.956 2,674,949 -0.14(-1.72%)
Sep 26, 2016 8.188 8.235 8.077 8.095 1,199,707 -0.12(-1.47%)
Sep 23, 2016 8.263 8.365 8.132 8.216 1,917,366 -0.10(-1.23%)
Sep 22, 2016 8.439 8.513 8.263 8.318 1,447,522 -0.01(-0.11%)
Sep 21, 2016 8.197 8.328 8.179 8.328 1,477,286 +0.20(+2.52%)
Sep 20, 2016 8.160 8.290 8.095 8.123 1,942,402 -0.01(-0.11%)
Sep 19, 2016 8.281 8.281 8.095 8.132 2,762,333 -0.02(-0.23%)
Sep 16, 2016 8.160 8.188 8.067 8.151 1,885,095 -0.07(-0.79%)
Sep 15, 2016 8.067 8.272 8.067 8.216 2,194,861 +0.15(+1.84%)
Sep 14, 2016 8.021 8.221 7.984 8.067 3,636,616 +0.04(+0.46%)
Sep 13, 2016 8.355 8.355 7.965 8.030 3,396,842 -0.36(-4.32%)
Sep 12, 2016 8.328 8.453 8.300 8.393 3,112,799 -0.01(-0.11%)
Sep 09, 2016 8.551 8.625 8.374 8.402 2,775,072 -0.27(-3.11%)
Sep 08, 2016 8.746 8.764 8.616 8.671 1,780,736 -0.04(-0.43%)
Sep 07, 2016 8.839 8.913 8.690 8.709 1,687,268 -0.11(-1.26%)
Sep 06, 2016 8.737 8.848 8.653 8.820 2,391,622 +0.18(+2.04%)
Sep 02, 2016 8.588 8.644 8.644 8.644 3,401,597 +0.16(+1.86%)
Sep 01, 2016 8.541 8.569 8.411 8.486 3,794,480 -0.08(-0.98%)
Aug 31, 2016 8.653 8.662 8.448 8.569 2,407,409 -0.11(-1.28%)
Aug 30, 2016 8.699 8.820 8.653 8.681 1,681,782 -0.01(-0.11%)
Aug 29, 2016 8.644 8.718 8.597 8.690 3,316,107 +0.06(+0.65%)
Aug 26, 2016 8.783 8.913 8.620 8.634 1,572,471 -0.12(-1.38%)
Aug 25, 2016 8.876 8.885 8.727 8.755 1,257,916 -0.13(-1.46%)
Aug 24, 2016 8.802 8.978 8.792 8.885 1,594,352 +0.06(+0.63%)
Aug 23, 2016 8.783 8.895 8.727 8.829 1,367,886 +0.07(+0.85%)
Aug 22, 2016 8.737 8.792 8.657 8.755 1,453,050 -0.03(-0.32%)
Aug 19, 2016 8.820 8.885 8.764 8.783 1,525,163 -0.09(-1.05%)
Aug 18, 2016 8.941 8.969 8.834 8.876 1,440,875 -0.06(-0.62%)
Aug 17, 2016 8.969 8.983 8.839 8.932 1,498,361 -0.06(-0.62%)
Aug 16, 2016 9.201 9.220 8.987 8.987 1,568,996 -0.17(-1.83%)
Aug 15, 2016 9.127 9.173 8.987 9.155 1,501,865 +0.10(+1.13%)
Aug 12, 2016 9.145 9.145 8.969 9.053 1,609,889 -0.04(-0.41%)
Aug 11, 2016 8.848 9.099 8.820 9.090 2,281,895 +0.31(+3.49%)
Aug 10, 2016 8.932 8.950 8.727 8.783 1,320,547 -0.07(-0.74%)
Aug 09, 2016 9.043 9.062 8.820 8.848 1,649,243 -0.16(-1.75%)
Aug 08, 2016 8.969 9.034 8.885 9.006 1,973,620 +0.16(+1.79%)
Aug 05, 2016 8.764 8.857 8.644 8.848 1,587,308 +0.08(+0.95%)
Aug 04, 2016 8.802 8.997 8.750 8.764 2,206,981 -0.05(-0.53%)
Aug 03, 2016 8.783 8.811 8.597 8.811 2,219,396 +0.03(+0.32%)
Aug 02, 2016 8.820 8.885 8.634 8.783 3,481,078 +0.29(+3.39%)
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.