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 (%)
Jul 31, 2018 10.27 10.45 10.10 10.44 2,259,066 +0.15(+1.50%)
Jul 30, 2018 10.50 10.55 10.20 10.28 2,686,788 -0.18(-1.75%)
Jul 27, 2018 10.76 10.78 10.28 10.47 4,932,100 -0.44(-4.07%)
Jul 26, 2018 10.37 11.74 10.37 10.91 6,190,950 +0.36(+3.39%)
Jul 25, 2018 10.43 10.73 10.39 10.55 3,113,388 +0.05(+0.46%)
Jul 24, 2018 10.66 10.75 10.42 10.50 1,910,244 -0.11(-1.00%)
Jul 23, 2018 10.78 10.83 10.57 10.61 1,270,902 -0.17(-1.61%)
Jul 20, 2018 10.20 10.82 10.17 10.78 2,938,961 +0.54(+5.28%)
Jul 19, 2018 10.29 10.50 10.18 10.24 1,309,958 -0.26(-2.48%)
Jul 18, 2018 10.64 10.76 10.17 10.50 3,805,153 -0.07(-0.64%)
Jul 17, 2018 10.40 10.66 10.34 10.57 2,036,614 +0.15(+1.48%)
Jul 16, 2018 10.56 10.57 10.26 10.42 2,524,858 -0.17(-1.64%)
Jul 13, 2018 10.49 10.65 10.48 10.59 1,211,970 +0.08(+0.74%)
Jul 12, 2018 10.60 10.62 10.47 10.51 1,087,022 +0.02(+0.18%)
Jul 11, 2018 10.60 10.76 10.48 10.49 1,242,228 -0.25(-2.34%)
Jul 10, 2018 10.59 10.75 10.58 10.75 871,168 +0.04(+0.36%)
Jul 09, 2018 10.72 10.72 10.58 10.71 881,196 +0.11(+1.00%)
Jul 06, 2018 10.43 10.61 10.39 10.60 1,488,878 +0.14(+1.29%)
Jul 05, 2018 10.82 10.94 10.32 10.47 2,815,474 -0.29(-2.69%)
Jul 03, 2018 10.75 10.75 10.75 0 -0.06(-0.54%)
Jul 02, 2018 10.71 10.85 10.70 10.81 805,170 -0.06(-0.53%)
Jun 29, 2018 10.80 11.01 10.78 10.87 1,322,846 +0.17(+1.63%)
Jun 28, 2018 10.70 10.79 10.58 10.70 1,610,019 +0.01(+0.09%)
Jun 27, 2018 10.71 10.91 10.69 10.69 2,421,121 -0.01(-0.09%)
Jun 26, 2018 10.44 10.75 10.37 10.70 2,011,206 -0.09(-0.81%)
Jun 25, 2018 10.93 10.93 10.73 10.78 1,688,195 -0.17(-1.59%)
Jun 22, 2018 11.02 11.02 10.81 10.96 1,620,480 +0.23(+2.16%)
Jun 21, 2018 11.09 11.09 10.68 10.73 2,071,569 -0.37(-3.31%)
Jun 20, 2018 11.08 11.23 11.04 11.09 2,196,947 +0.12(+1.06%)
Jun 19, 2018 11.08 11.19 10.93 10.98 2,789,083 -0.30(-2.66%)
Jun 18, 2018 11.38 11.47 11.16 11.28 3,253,076 -0.14(-1.27%)
Jun 15, 2018 11.69 11.20 11.42 2,167,037 -0.27(-2.31%)
Jun 14, 2018 11.62 11.78 11.58 11.69 1,771,107 +0.11(+0.92%)
Jun 13, 2018 11.55 11.65 11.49 11.59 2,589,794 +0.13(+1.10%)
Jun 12, 2018 11.33 11.66 11.31 11.46 2,338,175 +0.14(+1.19%)
Jun 11, 2018 11.25 11.53 11.25 11.33 1,541,657 +0.04(+0.34%)
Jun 08, 2018 11.35 11.67 11.28 11.29 3,192,847 -0.07(-0.60%)
Jun 07, 2018 11.71 11.75 11.18 11.35 4,023,728 -0.35(-2.97%)
Jun 06, 2018 11.71 11.70 6,142,125 +0.74(+6.79%)
Jun 05, 2018 10.57 11.20 10.55 10.96 6,037,391 +0.37(+3.47%)
Jun 04, 2018 10.19 10.63 10.17 10.59 3,206,377 +0.49(+4.88%)
Jun 01, 2018 10.05 10.19 10.01 10.10 1,505,126 +0.12(+1.16%)
May 31, 2018 10.39 10.49 9.963 9.982 2,701,532 -0.51(-4.88%)
May 30, 2018 10.20 10.54 10.18 10.49 1,365,182 +0.32(+3.13%)
May 29, 2018 10.12 10.24 10.06 10.18 1,690,736 -0.09(-0.85%)
May 25, 2018 10.26 10.26 10.26 0 -0.02(-0.19%)
May 24, 2018 10.23 10.37 10.22 10.28 912,934 -0.04(-0.37%)
May 23, 2018 10.15 10.39 10.14 10.32 1,533,048 +0.06(+0.57%)
May 22, 2018 10.83 10.83 10.18 10.26 5,566,228 -0.73(-6.68%)
May 21, 2018 11.00 11.03 10.91 11.00 770,408 +0.02(+0.18%)
May 18, 2018 10.98 11.03 10.83 10.98 1,393,522 -0.08(-0.70%)
May 17, 2018 11.10 11.18 11.03 11.05 1,329,801 -0.04(-0.35%)
May 16, 2018 11.12 11.14 10.99 11.09 1,355,476 +0.02(+0.18%)
May 15, 2018 11.12 11.12 10.90 11.07 1,640,185 -0.09(-0.78%)
May 14, 2018 11.11 11.29 11.11 11.16 1,550,903 +0.04(+0.35%)
May 11, 2018 11.06 11.16 11.00 11.12 1,992,889 +0.05(+0.44%)
May 10, 2018 11.06 11.13 10.99 11.07 1,129,544 +0.06(+0.53%)
May 09, 2018 11.00 11.17 10.98 11.02 1,384,897 +0.12(+1.06%)
May 08, 2018 10.93 11.09 10.82 10.90 1,929,363 -0.03(-0.27%)
May 07, 2018 10.87 11.16 10.86 10.93 1,677,606 +0.07(+0.62%)
May 04, 2018 10.67 10.90 10.67 10.86 2,497,396 +0.03(+0.27%)
May 03, 2018 11.05 11.06 10.68 10.83 2,985,636 -0.18(-1.67%)
May 02, 2018 10.71 11.28 10.71 11.02 6,256,603 +0.24(+2.24%)
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.