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 (%)
Dec 31, 2018 10.92 11.13 10.87 11.04 1,125,936 +0.19(+1.79%)
Dec 28, 2018 10.88 11.00 10.77 10.85 1,511,254 +0.05(+0.45%)
Dec 27, 2018 10.58 10.80 10.44 10.80 2,483,317 -0.21(-1.94%)
Dec 26, 2018 10.46 11.03 10.43 11.01 1,558,567 +0.55(+5.30%)
Dec 24, 2018 10.47 10.60 10.32 10.46 1,026,419 -0.05(-0.46%)
Dec 21, 2018 10.56 10.78 10.43 10.51 3,750,379 -0.11(-1.01%)
Dec 20, 2018 10.67 10.83 10.37 10.61 2,707,912 -0.12(-1.09%)
Dec 19, 2018 11.20 11.34 10.70 10.73 1,926,603 -0.34(-3.08%)
Dec 18, 2018 11.19 11.21 11.00 11.07 1,320,959 -0.04(-0.35%)
Dec 17, 2018 11.56 11.58 11.01 11.11 2,284,579 -0.53(-4.51%)
Dec 14, 2018 11.64 11.82 11.55 11.63 4,073,294 -0.07(-0.58%)
Dec 13, 2018 11.76 11.90 11.53 11.70 2,214,564 +0.00(+0.00%)
Dec 12, 2018 11.54 11.85 11.43 11.70 2,412,147 +0.35(+3.09%)
Dec 11, 2018 11.55 11.61 11.24 11.35 1,546,364 -0.02(-0.17%)
Dec 10, 2018 11.09 11.50 11.03 11.37 2,498,859 +0.18(+1.56%)
Dec 07, 2018 11.57 11.76 11.14 11.20 1,925,461 -0.26(-2.29%)
Dec 06, 2018 11.32 11.46 10.97 11.46 2,127,984 -0.10(-0.84%)
Dec 04, 2018 11.76 11.88 11.50 11.56 1,753,363 -0.24(-2.06%)
Dec 03, 2018 11.86 11.95 11.64 11.80 1,812,199 +0.24(+2.10%)
Nov 30, 2018 11.49 11.66 11.36 11.56 1,644,903 -0.05(-0.42%)
Nov 29, 2018 11.77 11.83 11.47 11.60 1,536,379 -0.15(-1.24%)
Nov 28, 2018 11.14 11.86 11.08 11.75 3,238,003 +0.59(+5.28%)
Nov 27, 2018 11.33 11.37 11.07 11.16 1,325,864 -0.22(-1.95%)
Nov 26, 2018 11.46 11.61 11.33 11.38 1,673,645 +0.12(+1.03%)
Nov 23, 2018 11.40 11.40 11.11 11.27 948,047 -0.24(-2.10%)
Nov 21, 2018 11.51 11.51 11.51 0 +0.09(+0.76%)
Nov 20, 2018 11.67 11.78 11.39 11.42 2,570,390 -0.41(-3.43%)
Nov 19, 2018 11.83 12.19 11.80 11.83 3,199,447 +0.31(+2.68%)
Nov 16, 2018 11.44 11.65 11.40 11.52 1,505,326 +0.04(+0.34%)
Nov 15, 2018 10.99 11.58 10.97 11.48 2,340,689 +0.51(+4.67%)
Nov 14, 2018 11.36 11.48 10.87 10.97 2,953,009 -0.32(-2.83%)
Nov 13, 2018 11.37 11.53 11.19 11.29 1,968,900 -0.10(-0.85%)
Nov 12, 2018 11.62 11.64 11.37 11.38 1,645,640 -0.18(-1.59%)
Nov 09, 2018 11.61 11.76 11.45 11.57 3,821,371 -0.17(-1.48%)
Nov 08, 2018 12.02 12.13 11.70 11.74 2,253,121 -0.32(-2.64%)
Nov 07, 2018 12.18 12.35 11.99 12.06 3,446,749 -0.02(-0.16%)
Nov 06, 2018 11.68 12.28 11.65 12.08 6,707,866 +0.39(+3.31%)
Nov 05, 2018 10.96 11.81 10.93 11.69 5,655,065 +0.93(+8.62%)
Nov 02, 2018 11.02 11.04 10.40 10.76 2,427,397 +0.08(+0.72%)
Nov 01, 2018 10.47 10.72 10.46 10.69 3,316,336 +0.33(+3.17%)
Oct 31, 2018 10.20 10.62 10.15 10.36 2,905,422 +0.24(+2.39%)
Oct 30, 2018 9.963 10.13 9.847 10.12 1,887,994 +0.06(+0.58%)
Oct 29, 2018 10.36 10.50 9.953 10.06 1,801,215 -0.19(-1.89%)
Oct 26, 2018 10.35 10.52 10.02 10.25 3,284,376 -0.38(-3.54%)
Oct 25, 2018 10.59 10.65 10.43 10.63 1,665,514 +0.10(+0.92%)
Oct 24, 2018 10.74 10.84 10.52 10.53 2,121,420 -0.27(-2.50%)
Oct 23, 2018 10.88 10.88 10.65 10.80 1,689,203 -0.29(-2.61%)
Oct 22, 2018 11.11 11.19 10.97 11.09 1,046,484 -0.01(-0.09%)
Oct 19, 2018 11.10 11.33 11.02 11.10 1,652,381 -0.07(-0.61%)
Oct 18, 2018 11.35 11.46 11.16 11.17 983,186 -0.27(-2.36%)
Oct 17, 2018 11.33 11.48 11.30 11.44 1,128,905 +0.05(+0.42%)
Oct 16, 2018 11.18 11.54 11.17 11.39 1,568,812 +0.21(+1.90%)
Oct 15, 2018 11.17 11.25 10.98 11.18 3,248,856 +0.07(+0.61%)
Oct 12, 2018 11.34 11.35 11.06 11.11 3,441,573 -0.10(-0.86%)
Oct 11, 2018 11.15 11.42 10.91 11.21 4,555,624 -0.10(-0.85%)
Oct 10, 2018 11.57 11.66 11.29 11.31 2,567,351 -0.38(-3.23%)
Oct 09, 2018 11.62 11.80 11.45 11.68 1,379,677 +0.05(+0.42%)
Oct 08, 2018 11.62 11.65 11.36 11.63 1,279,738 -0.04(-0.33%)
Oct 05, 2018 11.71 11.96 11.66 11.67 3,639,751 -0.14(-1.23%)
Oct 04, 2018 11.28 11.92 11.21 11.82 6,304,979 +0.56(+4.98%)
Oct 03, 2018 11.04 11.49 11.01 11.26 3,728,246 +0.20(+1.84%)
Oct 02, 2018 10.86 11.06 10.79 11.05 2,553,130 +0.19(+1.78%)
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.