Skip to main content

Cameco Corporation (NY: CCJ )

40.06 -0.24 (-0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.59 10.65 10.43 10.47 2,356,044 -0.19(-1.77%)
Feb 27, 2017 10.47 10.72 10.30 10.66 2,625,757 +0.32(+3.11%)
Feb 24, 2017 10.63 10.65 10.32 10.34 4,177,292 -0.30(-2.84%)
Feb 23, 2017 10.80 10.87 10.63 10.64 2,961,183 -0.13(-1.23%)
Feb 22, 2017 10.74 10.85 10.66 10.78 3,112,483 -0.08(-0.70%)
Feb 21, 2017 11.12 11.12 10.79 10.85 3,177,195 -0.22(-1.96%)
Feb 17, 2017 11.07 11.07 11.07 0 -0.11(-1.01%)
Feb 16, 2017 11.25 11.43 11.09 11.18 2,869,793 -0.01(-0.08%)
Feb 15, 2017 11.58 11.64 11.09 11.19 5,214,336 -0.48(-4.13%)
Feb 14, 2017 11.34 11.68 11.21 11.67 5,141,987 +0.59(+5.37%)
Feb 13, 2017 10.71 11.11 10.60 11.08 4,313,686 +0.57(+5.39%)
Feb 10, 2017 10.29 10.70 10.27 10.51 4,380,283 +0.27(+2.67%)
Feb 09, 2017 10.28 10.43 10.10 10.24 4,031,645 -0.05(-0.46%)
Feb 08, 2017 10.12 10.40 10.01 10.28 4,422,653 +0.20(+1.97%)
Feb 07, 2017 9.793 10.16 9.793 10.09 3,871,250 +0.22(+2.20%)
Feb 06, 2017 10.11 10.13 9.765 9.869 3,935,371 -0.21(-2.06%)
Feb 03, 2017 10.11 10.25 9.977 10.08 4,035,385 -0.07(-0.65%)
Feb 02, 2017 10.65 10.68 9.916 10.14 8,516,290 -0.50(-4.70%)
Feb 01, 2017 10.78 10.78 10.41 10.64 10,111,049 -1.40(-11.61%)
Jan 31, 2017 11.96 12.11 11.86 12.04 2,323,064 +0.13(+1.11%)
Jan 30, 2017 12.22 12.24 11.76 11.91 4,078,210 -0.35(-2.85%)
Jan 27, 2017 12.21 12.32 12.08 12.26 2,852,058 +0.01(+0.08%)
Jan 26, 2017 12.14 12.33 12.06 12.25 4,070,444 +0.12(+1.01%)
Jan 25, 2017 12.30 12.58 11.91 12.13 6,857,870 -0.10(-0.85%)
Jan 24, 2017 11.57 12.27 11.53 12.23 6,123,940 +0.82(+7.20%)
Jan 23, 2017 11.12 11.44 11.07 11.41 3,159,297 +0.32(+2.90%)
Jan 20, 2017 11.29 11.60 10.97 11.09 4,432,867 -0.17(-1.51%)
Jan 19, 2017 10.26 11.29 10.24 11.26 7,899,431 +1.01(+9.86%)
Jan 18, 2017 11.23 11.45 10.11 10.25 16,108,748 -2.29(-18.24%)
Jan 17, 2017 12.56 12.62 12.22 12.53 5,038,539 -0.02(-0.15%)
Jan 13, 2017 12.55 12.55 12.55 0 +0.60(+4.98%)
Jan 12, 2017 12.07 12.62 11.80 11.96 8,990,326 +0.22(+1.85%)
Jan 11, 2017 11.32 11.75 11.21 11.74 9,091,820 +0.55(+4.89%)
Jan 10, 2017 10.22 11.26 10.20 11.19 7,750,697 +1.04(+10.23%)
Jan 09, 2017 10.25 10.25 10.04 10.15 2,529,349 -0.02(-0.19%)
Jan 06, 2017 10.38 10.39 10.08 10.17 1,728,710 -0.15(-1.46%)
Jan 05, 2017 10.20 10.62 10.16 10.32 4,977,920 +0.23(+2.25%)
Jan 04, 2017 9.907 10.11 9.878 10.10 2,652,518 +0.27(+2.79%)
Jan 03, 2017 9.916 9.973 9.661 9.822 2,574,415 -0.07(-0.67%)
Dec 30, 2016 9.888 9.888 9.888 0 +0.13(+1.36%)
Dec 29, 2016 9.633 9.840 9.557 9.755 2,009,171 +0.08(+0.88%)
Dec 28, 2016 9.840 9.954 9.604 9.670 3,600,300 -0.20(-2.07%)
Dec 27, 2016 9.912 9.996 9.762 9.874 2,392,447 +0.02(+0.19%)
Dec 23, 2016 9.856 9.856 9.856 0 -0.08(-0.85%)
Dec 22, 2016 9.799 9.987 9.649 9.940 5,969,944 +0.11(+1.15%)
Dec 21, 2016 10.03 10.05 9.828 9.828 1,855,449 -0.23(-2.24%)
Dec 20, 2016 9.921 10.21 9.893 10.05 3,404,009 +0.12(+1.23%)
Dec 19, 2016 10.12 10.17 9.884 9.931 3,552,707 -0.19(-1.85%)
Dec 16, 2016 9.696 10.22 9.687 10.12 6,570,330 +0.41(+4.25%)
Dec 15, 2016 9.359 9.734 9.340 9.706 3,202,376 +0.26(+2.78%)
Dec 14, 2016 9.762 9.828 9.434 9.443 3,306,397 -0.36(-3.64%)
Dec 13, 2016 9.799 9.865 9.574 9.799 2,691,052 +0.08(+0.87%)
Dec 12, 2016 10.04 10.06 9.701 9.715 2,398,595 -0.22(-2.17%)
Dec 09, 2016 10.03 10.10 9.874 9.931 3,116,321 +0.14(+1.44%)
Dec 08, 2016 9.734 9.912 9.678 9.790 3,944,404 +0.18(+1.85%)
Dec 07, 2016 9.377 9.720 9.331 9.612 4,279,830 +0.30(+3.22%)
Dec 06, 2016 9.115 9.368 9.084 9.312 2,835,015 +0.16(+1.74%)
Dec 05, 2016 8.880 9.190 8.871 9.152 2,723,096 +0.32(+3.61%)
Dec 02, 2016 8.880 8.955 8.777 8.834 1,555,545 -0.07(-0.74%)
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.