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 (%)
May 29, 2020 10.41 10.74 10.35 10.71 2,245,639 +0.32(+3.03%)
May 28, 2020 10.50 10.58 10.29 10.40 1,632,730 -0.09(-0.85%)
May 27, 2020 10.24 10.51 10.00 10.49 2,827,323 +0.34(+3.40%)
May 26, 2020 9.955 10.14 9.911 10.14 2,231,544 +0.34(+3.42%)
May 22, 2020 9.640 9.832 9.600 9.807 1,263,134 +0.08(+0.81%)
May 21, 2020 9.985 10.02 9.645 9.728 1,419,943 -0.20(-1.99%)
May 20, 2020 9.827 9.955 9.689 9.925 2,990,345 +0.28(+2.86%)
May 19, 2020 9.659 9.837 9.571 9.649 3,413,851 -0.01(-0.10%)
May 18, 2020 10.00 10.05 9.640 9.659 2,962,585 -0.04(-0.41%)
May 15, 2020 9.856 9.916 9.649 9.699 3,480,670 +0.05(+0.51%)
May 14, 2020 9.955 9.975 9.600 9.649 5,087,961 -0.46(-4.58%)
May 13, 2020 10.58 10.63 10.02 10.11 3,340,806 -0.38(-3.66%)
May 12, 2020 10.50 10.72 10.47 10.50 3,612,508 -0.02(-0.19%)
May 11, 2020 10.51 10.70 10.46 10.52 2,484,070 -0.07(-0.65%)
May 08, 2020 10.64 10.70 10.46 10.59 2,958,371 +0.15(+1.42%)
May 07, 2020 10.61 10.76 10.40 10.44 3,193,916 -0.03(-0.28%)
May 06, 2020 10.83 10.89 10.45 10.47 2,714,336 -0.34(-3.10%)
May 05, 2020 10.79 11.10 10.75 10.80 4,010,566 +0.08(+0.74%)
May 04, 2020 10.25 10.89 10.21 10.72 6,223,205 +0.58(+5.73%)
May 01, 2020 9.669 10.20 9.521 10.14 3,831,202 +0.33(+3.31%)
Apr 30, 2020 9.866 10.12 9.758 9.817 2,687,657 -0.18(-1.78%)
Apr 29, 2020 10.12 10.26 9.945 9.994 3,072,668 -0.03(-0.29%)
Apr 28, 2020 9.965 10.26 9.709 10.02 2,605,539 +0.15(+1.50%)
Apr 27, 2020 10.06 10.12 9.866 9.876 3,234,316 -0.16(-1.57%)
Apr 24, 2020 9.827 10.19 9.807 10.03 5,479,973 +0.35(+3.56%)
Apr 23, 2020 9.511 9.916 9.383 9.689 8,343,196 +0.29(+3.04%)
Apr 22, 2020 9.433 9.551 9.255 9.403 4,005,297 +0.11(+1.17%)
Apr 21, 2020 9.413 9.526 9.285 9.295 2,433,411 -0.28(-2.88%)
Apr 20, 2020 9.600 9.758 9.451 9.571 3,973,984 -0.03(-0.31%)
Apr 17, 2020 9.551 9.699 9.304 9.600 5,540,644 +0.05(+0.52%)
Apr 16, 2020 9.403 9.709 9.344 9.551 4,317,273 +0.27(+2.87%)
Apr 15, 2020 8.831 9.354 8.753 9.285 3,248,645 +0.17(+1.84%)
Apr 14, 2020 9.166 9.438 8.930 9.117 3,589,905 +0.02(+0.22%)
Apr 13, 2020 9.058 9.216 8.969 9.097 3,418,168 -0.04(-0.43%)
Apr 09, 2020 8.960 9.245 8.871 9.137 3,034,464 +0.27(+3.00%)
Apr 08, 2020 8.920 9.083 8.481 8.871 4,284,143 -0.02(-0.22%)
Apr 07, 2020 8.910 9.403 8.772 8.891 6,429,088 +0.12(+1.35%)
Apr 06, 2020 8.279 8.792 8.235 8.772 5,388,676 +0.34(+4.09%)
Apr 03, 2020 7.885 8.437 7.688 8.427 7,317,757 +0.50(+6.34%)
Apr 02, 2020 7.767 8.132 7.442 7.925 4,441,097 +0.29(+3.74%)
Apr 01, 2020 7.432 7.806 7.254 7.639 3,663,394 +0.11(+1.44%)
Mar 31, 2020 7.373 7.757 7.097 7.530 3,983,149 +0.26(+3.52%)
Mar 30, 2020 6.850 7.304 6.624 7.274 5,259,536 +0.45(+6.65%)
Mar 27, 2020 6.338 6.870 6.259 6.821 11,435,676 +0.28(+4.22%)
Mar 26, 2020 6.367 6.564 5.983 6.545 10,403,922 +0.21(+3.27%)
Mar 25, 2020 6.683 6.683 6.160 6.338 6,040,528 -0.27(-4.03%)
Mar 24, 2020 6.564 6.663 6.052 6.604 3,895,124 +0.48(+7.89%)
Mar 23, 2020 6.121 6.377 6.042 6.121 2,381,580 -0.09(-1.43%)
Mar 20, 2020 6.052 6.387 6.012 6.210 3,584,155 +0.26(+4.30%)
Mar 19, 2020 5.490 6.003 5.283 5.953 2,642,642 +0.53(+9.82%)
Mar 18, 2020 6.003 6.279 5.225 5.421 3,650,039 -1.03(-16.03%)
Mar 17, 2020 6.219 6.476 6.012 6.456 2,766,573 +0.30(+4.80%)
Mar 16, 2020 5.924 6.259 5.736 6.160 3,383,464 -0.47(-7.13%)
Mar 13, 2020 6.614 6.693 6.279 6.633 3,704,584 +0.29(+4.50%)
Mar 12, 2020 6.407 6.584 5.914 6.348 3,626,248 -0.57(-8.26%)
Mar 11, 2020 7.195 7.195 6.712 6.919 3,124,070 -0.40(-5.52%)
Mar 10, 2020 7.363 7.392 6.806 7.323 3,231,570 +0.27(+3.77%)
Mar 09, 2020 7.787 7.816 7.028 7.057 3,967,147 -1.30(-15.57%)
Mar 06, 2020 8.486 8.496 8.230 8.358 2,830,942 -0.32(-3.64%)
Mar 05, 2020 8.417 8.713 8.368 8.674 2,306,546 +0.10(+1.15%)
Mar 04, 2020 8.674 8.743 8.546 8.575 3,065,720 +0.03(+0.35%)
Mar 03, 2020 8.496 8.743 8.270 8.546 3,271,091 +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.