Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.15	10.45	10.08	10.44	2,069,082	+0.27(+2.68%)
Jun 27, 2019	10.25	10.28	10.01	10.16	1,665,798	-0.10(-0.95%)
Jun 26, 2019	10.17	10.31	10.07	10.26	1,857,440	+0.14(+1.35%)
Jun 25, 2019	10.28	10.28	10.12	10.13	1,543,342	-0.18(-1.79%)
Jun 24, 2019	10.40	10.49	10.28	10.31	1,929,065	-0.03(-0.28%)
Jun 21, 2019	10.30	10.42	10.19	10.34	3,635,852	+0.05(+0.47%)
Jun 20, 2019	10.23	10.42	10.21	10.29	2,793,000	+0.17(+1.63%)
Jun 19, 2019	10.09	10.18	9.999	10.13	1,373,053	-0.01(-0.10%)
Jun 18, 2019	10.06	10.14	9.951	10.14	1,174,908	+0.18(+1.76%)
Jun 17, 2019	10.02	10.07	9.931	9.960	1,182,277	-0.08(-0.78%)
Jun 14, 2019	10.04	10.14	10.01	10.04	1,208,284	-0.08(-0.77%)
Jun 13, 2019	9.970	10.22	9.970	10.12	2,208,603	+0.18(+1.86%)
Jun 12, 2019	9.863	9.980	9.815	9.931	1,849,989	+0.01(+0.10%)
Jun 11, 2019	9.999	10.09	9.902	9.922	887,900	+0.02(+0.20%)
Jun 10, 2019	9.990	10.07	9.863	9.902	1,351,202	-0.09(-0.88%)
Jun 07, 2019	9.922	9.999	9.834	9.990	1,348,512	+0.16(+1.58%)
Jun 06, 2019	9.873	9.892	9.756	9.834	1,859,213	-0.02(-0.20%)
Jun 05, 2019	10.03	10.12	9.805	9.853	1,663,587	-0.17(-1.65%)
Jun 04, 2019	10.06	10.34	9.960	10.02	3,346,676	-0.02(-0.19%)

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.