Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.64 11.66 11.43 11.47 1,333,194 -0.12(-1.01%)
Mar 28, 2019 11.56 11.64 11.47 11.58 1,151,838 +0.03(+0.25%)
Mar 27, 2019 11.59 11.78 11.46 11.56 1,221,507 -0.04(-0.34%)
Mar 26, 2019 11.60 11.70 11.48 11.59 1,128,728 +0.07(+0.59%)
Mar 25, 2019 11.49 11.71 11.31 11.53 1,836,493 +0.04(+0.34%)
Mar 22, 2019 11.70 11.72 11.41 11.49 1,680,062 -0.29(-2.48%)
Mar 21, 2019 11.82 11.94 11.75 11.78 1,252,044 -0.06(-0.49%)
Mar 20, 2019 11.87 11.94 11.69 11.84 971,308 -0.05(-0.41%)
Mar 19, 2019 12.05 12.14 11.85 11.89 1,237,412 -0.08(-0.65%)
Mar 18, 2019 12.12 12.25 11.94 11.96 1,926,248 -0.12(-0.97%)
Mar 15, 2019 11.88 12.13 11.86 12.08 2,577,049 +0.19(+1.64%)
Mar 14, 2019 11.67 11.97 11.58 11.89 3,833,534 +0.21(+1.83%)
Mar 13, 2019 11.62 11.69 11.53 11.67 1,327,679 +0.10(+0.84%)
Mar 12, 2019 11.58 11.63 11.40 11.58 1,409,479 +0.02(+0.17%)
Mar 11, 2019 11.35 11.61 11.34 11.56 1,735,589 +0.21(+1.89%)
Mar 08, 2019 11.17 11.35 10.98 11.34 1,739,587 +0.07(+0.60%)
Mar 07, 2019 11.46 11.46 11.19 11.27 1,509,316 -0.13(-1.11%)
Mar 06, 2019 11.28 11.54 11.25 11.40 1,610,863 +0.12(+1.04%)
Mar 05, 2019 11.19 11.30 11.16 11.28 1,639,978 +0.10(+0.87%)
Mar 04, 2019 11.27 11.37 11.02 11.19 1,848,220 -0.03(-0.26%)
Mar 01, 2019 11.34 11.37 11.13 11.22 1,438,365 -0.06(-0.52%)
Feb 28, 2019 11.55 11.55 11.21 11.27 2,110,788 -0.27(-2.36%)
Feb 27, 2019 11.64 11.68 11.51 11.55 1,640,624 -0.08(-0.67%)
Feb 26, 2019 11.81 11.88 11.60 11.62 1,501,928 -0.18(-1.48%)
Feb 25, 2019 11.94 12.05 11.74 11.80 2,318,299 -0.12(-0.98%)
Feb 22, 2019 11.84 11.99 11.77 11.92 1,337,409 +0.17(+1.41%)
Feb 21, 2019 11.63 11.76 11.55 11.75 1,367,227 +0.05(+0.42%)
Feb 20, 2019 11.53 11.74 11.49 11.70 1,918,798 +0.18(+1.52%)
Feb 19, 2019 11.94 11.94 11.52 11.53 3,091,701 -0.45(-3.74%)
Feb 15, 2019 11.93 11.99 11.88 11.97 1,406,186 +0.14(+1.15%)
Feb 14, 2019 11.78 11.94 11.73 11.84 1,227,220 +0.01(+0.08%)
Feb 13, 2019 11.87 11.91 11.75 11.83 1,461,669 +0.04(+0.33%)
Feb 12, 2019 12.03 12.16 11.78 11.79 2,239,366 -0.19(-1.62%)
Feb 11, 2019 12.15 12.47 11.90 11.98 3,580,783 -0.02(-0.16%)
Feb 08, 2019 12.32 12.37 11.94 12.00 2,625,162 -0.34(-2.76%)
Feb 07, 2019 12.27 12.43 12.19 12.34 1,761,464 +0.00(+0.00%)
Feb 06, 2019 12.63 12.63 12.31 12.34 2,686,865 -0.24(-1.93%)
Feb 05, 2019 12.45 12.68 12.27 12.59 3,366,180 +0.16(+1.25%)
Feb 04, 2019 11.70 12.43 11.61 12.43 3,978,175 +0.65(+5.53%)
Feb 01, 2019 11.89 11.89 11.69 11.78 1,061,065 -0.01(-0.08%)
Jan 31, 2019 11.77 11.99 11.73 11.79 1,524,405 +0.08(+0.66%)
Jan 30, 2019 12.10 12.11 11.39 11.71 3,788,813 -0.28(-2.35%)
Jan 29, 2019 11.82 12.09 11.82 11.99 1,940,039 +0.27(+2.32%)
Jan 28, 2019 11.67 11.74 11.58 11.72 1,520,575 -0.06(-0.49%)
Jan 25, 2019 11.44 11.78 11.44 11.78 1,462,216 +0.44(+3.86%)
Jan 24, 2019 11.20 11.35 11.19 11.34 1,298,780 +0.16(+1.39%)
Jan 23, 2019 11.35 11.35 11.15 11.19 1,881,803 -0.07(-0.61%)
Jan 22, 2019 11.39 11.48 11.22 11.25 2,099,317 -0.28(-2.44%)
Jan 18, 2019 11.61 11.61 11.35 11.54 2,059,110 +0.03(+0.25%)
Jan 17, 2019 12.01 12.01 11.47 11.51 4,410,726 -0.55(-4.60%)
Jan 16, 2019 12.07 12.13 11.98 12.06 1,548,954 -0.01(-0.08%)
Jan 15, 2019 11.76 12.07 11.75 12.07 3,292,645 +0.28(+2.39%)
Jan 14, 2019 11.69 11.88 11.65 11.79 1,324,156 +0.00(+0.00%)
Jan 11, 2019 11.85 11.95 11.75 11.79 1,107,225 -0.16(-1.30%)
Jan 10, 2019 11.70 11.99 11.58 11.94 1,701,551 +0.07(+0.57%)
Jan 09, 2019 11.79 11.96 11.72 11.88 1,699,699 +0.19(+1.67%)
Jan 08, 2019 11.45 11.79 11.40 11.68 2,169,763 +0.29(+2.56%)
Jan 07, 2019 11.29 11.43 11.10 11.39 1,761,636 +0.14(+1.21%)
Jan 04, 2019 11.21 11.38 11.15 11.25 2,034,950 +0.27(+2.48%)
Jan 03, 2019 11.06 11.11 10.85 10.98 1,333,359 -0.10(-0.88%)
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.