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 (%)
Dec 31, 2019 8.762 8.826 8.674 8.772 1,514,442 +0.00(+0.00%)
Dec 30, 2019 8.703 8.841 8.684 8.772 1,907,564 +0.07(+0.79%)
Dec 27, 2019 8.772 8.792 8.685 8.703 1,584,548 -0.09(-1.01%)
Dec 26, 2019 8.772 8.881 8.733 8.792 1,360,571 +0.06(+0.68%)
Dec 24, 2019 8.743 8.812 8.669 8.733 1,077,367 +0.01(+0.11%)
Dec 23, 2019 8.496 8.753 8.496 8.723 3,217,460 +0.21(+2.43%)
Dec 20, 2019 8.624 8.674 8.486 8.516 3,985,416 -0.16(-1.82%)
Dec 19, 2019 8.575 8.723 8.555 8.674 1,717,586 +0.04(+0.46%)
Dec 18, 2019 8.644 8.733 8.526 8.634 2,169,340 +0.03(+0.34%)
Dec 17, 2019 8.851 8.861 8.526 8.605 3,363,504 -0.19(-2.13%)
Dec 16, 2019 9.117 9.285 8.772 8.792 2,232,904 -0.20(-2.19%)
Dec 13, 2019 9.117 9.137 8.905 8.989 1,820,739 -0.15(-1.62%)
Dec 12, 2019 8.999 9.196 8.989 9.137 2,107,636 +0.17(+1.87%)
Dec 11, 2019 8.891 9.127 8.871 8.969 2,385,627 +0.14(+1.56%)
Dec 10, 2019 8.989 9.019 8.723 8.831 2,117,072 -0.16(-1.75%)
Dec 09, 2019 9.571 9.659 8.969 8.989 4,355,264 -0.64(-6.65%)
Dec 06, 2019 9.235 9.689 9.162 9.630 4,225,158 +0.47(+5.17%)
Dec 05, 2019 9.265 9.314 9.028 9.157 1,835,932 -0.06(-0.64%)
Dec 04, 2019 9.107 9.265 9.078 9.216 2,792,469 +0.18(+1.96%)
Dec 03, 2019 8.969 9.068 8.900 9.038 1,332,401 +0.04(+0.44%)
Dec 02, 2019 9.038 9.088 8.900 8.999 1,619,407 -0.12(-1.30%)
Nov 29, 2019 9.216 9.216 9.107 9.117 615,739 -0.14(-1.49%)
Nov 27, 2019 9.117 9.255 9.117 9.255 1,083,048 +0.08(+0.86%)
Nov 26, 2019 9.216 9.255 9.088 9.176 777,263 -0.01(-0.11%)
Nov 25, 2019 9.265 9.289 9.157 9.186 1,221,811 -0.08(-0.85%)
Nov 22, 2019 9.460 9.490 9.235 9.265 1,118,101 -0.16(-1.66%)
Nov 21, 2019 9.451 9.509 9.235 9.421 1,310,640 -0.02(-0.21%)
Nov 20, 2019 9.206 9.490 9.176 9.441 2,360,533 +0.23(+2.44%)
Nov 19, 2019 9.108 9.235 9.030 9.216 1,156,813 +0.15(+1.62%)
Nov 18, 2019 9.402 9.402 9.030 9.069 1,569,654 -0.29(-3.14%)
Nov 15, 2019 9.206 9.401 9.206 9.362 867,830 +0.19(+2.03%)
Nov 14, 2019 9.147 9.216 9.108 9.176 673,601 +0.01(+0.11%)
Nov 13, 2019 9.274 9.274 9.108 9.167 933,175 -0.14(-1.47%)
Nov 12, 2019 9.421 9.451 9.255 9.304 787,117 -0.09(-0.94%)
Nov 11, 2019 9.304 9.436 9.265 9.392 744,084 +0.00(+0.00%)
Nov 08, 2019 9.382 9.617 9.323 9.392 1,828,070 -0.04(-0.42%)
Nov 07, 2019 9.431 9.539 9.323 9.431 1,261,011 +0.08(+0.84%)
Nov 06, 2019 9.578 9.578 9.353 9.353 1,444,773 -0.25(-2.65%)
Nov 05, 2019 9.833 9.882 9.519 9.607 2,657,730 -0.19(-1.90%)
Nov 04, 2019 9.127 9.803 9.118 9.793 4,060,417 +0.77(+8.58%)
Nov 01, 2019 8.540 9.088 8.530 9.020 3,866,894 +0.27(+3.14%)
Oct 31, 2019 8.922 8.922 8.628 8.745 3,753,783 -0.19(-2.08%)
Oct 30, 2019 8.912 9.147 8.794 8.932 3,923,062 +0.02(+0.22%)
Oct 29, 2019 8.912 8.990 8.755 8.912 2,962,640 -0.02(-0.22%)
Oct 28, 2019 9.010 9.069 8.912 8.932 1,927,446 -0.01(-0.11%)
Oct 25, 2019 8.902 9.059 8.902 8.941 2,146,550 +0.03(+0.33%)
Oct 24, 2019 9.059 9.137 8.863 8.912 2,410,436 -0.22(-2.36%)
Oct 23, 2019 8.981 9.167 8.961 9.127 2,749,745 +0.21(+2.31%)
Oct 22, 2019 9.039 9.127 8.912 8.922 2,824,059 -0.09(-0.98%)
Oct 21, 2019 9.088 9.157 8.981 9.010 1,624,643 +0.01(+0.11%)
Oct 18, 2019 8.892 9.088 8.834 9.000 1,452,408 +0.12(+1.32%)
Oct 17, 2019 9.216 9.265 8.873 8.883 1,790,537 -0.22(-2.37%)
Oct 16, 2019 9.098 9.147 9.010 9.098 1,474,627 +0.02(+0.22%)
Oct 15, 2019 9.167 9.284 9.069 9.078 1,565,656 -0.02(-0.22%)
Oct 14, 2019 9.088 9.167 8.991 9.098 1,662,863 -0.09(-0.96%)
Oct 11, 2019 9.451 9.519 9.162 9.186 1,834,401 -0.18(-1.88%)
Oct 10, 2019 9.118 9.451 9.088 9.362 3,538,723 +0.31(+3.46%)
Oct 09, 2019 9.137 9.147 9.010 9.049 1,640,365 -0.05(-0.54%)
Oct 08, 2019 9.137 9.157 8.941 9.098 1,457,936 -0.09(-0.96%)
Oct 07, 2019 9.157 9.265 9.049 9.186 1,550,424 +0.04(+0.43%)
Oct 04, 2019 9.137 9.265 9.108 9.147 1,464,457 -0.01(-0.11%)
Oct 03, 2019 9.059 9.220 9.039 9.157 1,615,574 +0.06(+0.65%)
Oct 02, 2019 8.981 9.127 8.902 9.098 2,110,116 +0.05(+0.54%)
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.