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 (%)
May 29, 2020 10.36 10.69 10.30 10.66 2,256,110 +0.31(+3.03%)
May 28, 2020 10.45 10.53 10.24 10.35 1,640,343 -0.09(-0.85%)
May 27, 2020 10.19 10.46 9.958 10.44 2,840,506 +0.34(+3.40%)
May 26, 2020 9.909 10.10 9.865 10.10 2,241,949 +0.33(+3.42%)
May 22, 2020 9.595 9.786 9.556 9.762 1,269,023 +0.08(+0.81%)
May 21, 2020 9.938 9.973 9.600 9.683 1,426,564 -0.20(-1.99%)
May 20, 2020 9.781 9.909 9.644 9.879 3,004,289 +0.27(+2.86%)
May 19, 2020 9.614 9.791 9.526 9.605 3,429,770 -0.01(-0.10%)
May 18, 2020 9.958 10.01 9.595 9.614 2,976,399 -0.04(-0.41%)
May 15, 2020 9.811 9.870 9.605 9.654 3,496,900 +0.05(+0.51%)
May 14, 2020 9.909 9.928 9.556 9.605 5,111,685 -0.46(-4.58%)
May 13, 2020 10.53 10.58 9.977 10.07 3,356,383 -0.38(-3.66%)
May 12, 2020 10.45 10.67 10.42 10.45 3,629,353 -0.02(-0.19%)
May 11, 2020 10.46 10.65 10.41 10.47 2,495,653 -0.07(-0.65%)
May 08, 2020 10.60 10.65 10.41 10.54 2,972,166 +0.15(+1.42%)
May 07, 2020 10.56 10.71 10.35 10.39 3,208,809 -0.03(-0.28%)
May 06, 2020 10.78 10.84 10.40 10.42 2,726,992 -0.33(-3.10%)
May 05, 2020 10.74 11.05 10.70 10.75 4,029,267 +0.08(+0.74%)
May 04, 2020 10.20 10.84 10.16 10.67 6,252,223 +0.58(+5.73%)
May 01, 2020 9.624 10.15 9.477 10.10 3,849,066 +0.32(+3.31%)
Apr 30, 2020 9.820 10.08 9.713 9.771 2,700,189 -0.18(-1.78%)
Apr 29, 2020 10.08 10.21 9.899 9.948 3,086,996 -0.03(-0.29%)
Apr 28, 2020 9.919 10.21 9.664 9.977 2,617,688 +0.15(+1.50%)
Apr 27, 2020 10.02 10.07 9.820 9.830 3,249,397 -0.16(-1.57%)
Apr 24, 2020 9.781 10.14 9.762 9.987 5,505,525 +0.34(+3.56%)
Apr 23, 2020 9.467 9.870 9.340 9.644 8,382,100 +0.28(+3.04%)
Apr 22, 2020 9.389 9.507 9.212 9.359 4,023,974 +0.11(+1.17%)
Apr 21, 2020 9.369 9.482 9.242 9.251 2,444,757 -0.27(-2.88%)
Apr 20, 2020 9.556 9.713 9.407 9.526 3,992,514 -0.03(-0.31%)
Apr 17, 2020 9.507 9.654 9.261 9.556 5,566,479 +0.05(+0.52%)
Apr 16, 2020 9.359 9.664 9.301 9.507 4,337,404 +0.26(+2.87%)
Apr 15, 2020 8.790 9.310 8.712 9.242 3,263,793 +0.17(+1.84%)
Apr 14, 2020 9.124 9.394 8.888 9.075 3,606,644 +0.02(+0.22%)
Apr 13, 2020 9.016 9.173 8.928 9.055 3,434,107 -0.04(-0.43%)
Apr 09, 2020 8.918 9.202 8.830 9.095 3,048,613 +0.26(+3.00%)
Apr 08, 2020 8.879 9.041 8.442 8.830 4,304,119 -0.02(-0.22%)
Apr 07, 2020 8.869 9.359 8.732 8.849 6,459,066 +0.12(+1.35%)
Apr 06, 2020 8.241 8.751 8.197 8.732 5,413,803 +0.34(+4.09%)
Apr 03, 2020 7.849 8.398 7.652 8.388 7,351,878 +0.50(+6.34%)
Apr 02, 2020 7.731 8.094 7.407 7.888 4,461,805 +0.28(+3.74%)
Apr 01, 2020 7.397 7.770 7.221 7.603 3,680,476 +0.11(+1.44%)
Mar 31, 2020 7.338 7.721 7.064 7.495 4,001,722 +0.26(+3.52%)
Mar 30, 2020 6.818 7.270 6.593 7.240 5,284,060 +0.45(+6.65%)
Mar 27, 2020 6.308 6.838 6.230 6.789 11,488,999 +0.27(+4.22%)
Mar 26, 2020 6.338 6.534 5.955 6.514 10,452,434 +0.21(+3.27%)
Mar 25, 2020 6.652 6.652 6.132 6.308 6,068,694 -0.26(-4.03%)
Mar 24, 2020 6.534 6.632 6.024 6.573 3,913,286 +0.48(+7.89%)
Mar 23, 2020 6.092 6.348 6.014 6.092 2,392,685 -0.09(-1.43%)
Mar 20, 2020 6.024 6.357 5.985 6.181 3,600,868 +0.26(+4.30%)
Mar 19, 2020 5.465 5.975 5.259 5.926 2,654,964 +0.53(+9.82%)
Mar 18, 2020 5.975 6.249 5.201 5.396 3,667,059 -1.03(-16.03%)
Mar 17, 2020 6.191 6.446 5.985 6.426 2,779,473 +0.29(+4.80%)
Mar 16, 2020 5.896 6.230 5.710 6.132 3,399,241 -0.47(-7.13%)
Mar 13, 2020 6.583 6.661 6.249 6.603 3,721,858 +0.28(+4.50%)
Mar 12, 2020 6.377 6.554 5.886 6.318 3,643,156 -0.57(-8.26%)
Mar 11, 2020 7.162 7.162 6.681 6.887 3,138,637 -0.40(-5.52%)
Mar 10, 2020 7.329 7.358 6.774 7.289 3,246,639 +0.26(+3.77%)
Mar 09, 2020 7.750 7.780 6.995 7.024 3,985,645 -1.30(-15.57%)
Mar 06, 2020 8.447 8.457 8.192 8.319 2,844,142 -0.31(-3.64%)
Mar 05, 2020 8.378 8.673 8.329 8.633 2,317,302 +0.10(+1.15%)
Mar 04, 2020 8.633 8.702 8.506 8.535 3,080,016 +0.03(+0.35%)
Mar 03, 2020 8.457 8.702 8.231 8.506 3,286,344 +0.06(+0.70%)
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.