Cameco Corporation (NY: CCJ )

24.08 USD -1.16 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
Sep 01, 2017 10.09 10.15 9.970 10.01 1,083,003 -0.02(-0.20%)
Aug 31, 2017 9.900 10.05 9.890 10.03 1,386,254 +0.15(+1.52%)
Aug 30, 2017 9.960 10.02 9.820 9.880 1,649,765 -0.11(-1.10%)
Aug 29, 2017 9.740 10.00 9.650 9.990 1,688,650 +0.17(+1.73%)
Aug 28, 2017 10.00 10.02 9.790 9.820 1,320,344 -0.17(-1.70%)
Aug 25, 2017 10.00 10.03 9.910 9.990 1,299,015 +0.07(+0.71%)
Aug 24, 2017 9.820 9.980 9.760 9.920 1,347,030 +0.13(+1.33%)
Aug 23, 2017 9.730 9.905 9.715 9.790 1,330,210 -0.01(-0.10%)
Aug 22, 2017 9.790 9.960 9.780 9.800 1,906,268 +0.06(+0.62%)
Aug 21, 2017 9.710 9.840 9.685 9.740 843,652 +0.06(+0.62%)
Aug 18, 2017 9.620 9.710 9.550 9.680 3,216,187 +0.03(+0.31%)
Aug 17, 2017 9.700 9.825 9.640 9.650 1,131,205 -0.05(-0.52%)
Aug 16, 2017 9.670 9.750 9.640 9.700 1,344,942 +0.10(+1.04%)
Aug 15, 2017 9.690 9.720 9.550 9.600 1,142,192 -0.11(-1.13%)
Aug 14, 2017 9.720 9.820 9.690 9.710 913,049 +0.00(+0.00%)
Aug 11, 2017 9.620 9.800 9.580 9.710 2,159,258 +0.05(+0.52%)
Aug 10, 2017 10.06 10.10 9.650 9.660 3,169,275 -0.49(-4.83%)
Aug 09, 2017 10.12 10.21 10.06 10.15 1,391,850 -0.02(-0.20%)
Aug 08, 2017 10.10 10.26 10.06 10.17 2,060,921 +0.02(+0.20%)
Aug 07, 2017 10.11 10.31 10.10 10.15 1,026,081 +0.05(+0.50%)
Aug 04, 2017 10.11 10.15 10.05 10.10 5,140,821 -0.01(-0.10%)
Aug 03, 2017 10.25 10.27 10.06 10.11 2,023,157 -0.15(-1.46%)
Aug 02, 2017 10.23 10.34 10.18 10.26 1,409,581 -0.02(-0.19%)
Aug 01, 2017 10.28 10.31 10.07 10.28 1,996,937 +0.03(+0.29%)
Jul 31, 2017 10.57 10.58 10.23 10.25 2,580,243 -0.31(-2.94%)
Jul 28, 2017 10.41 10.60 10.31 10.56 3,101,099 +0.23(+2.23%)
Jul 27, 2017 10.10 10.68 10.06 10.33 3,255,431 +0.22(+2.18%)
Jul 26, 2017 10.16 10.20 9.950 10.11 1,868,457 -0.04(-0.39%)
Jul 25, 2017 10.00 10.24 9.990 10.15 1,769,960 +0.21(+2.11%)
Jul 24, 2017 9.940 10.02 9.861 9.940 1,307,746 +0.00(+0.00%)
Jul 21, 2017 10.05 10.06 9.820 9.940 1,665,530 -0.14(-1.39%)
Jul 20, 2017 10.04 10.15 9.930 10.08 1,568,782 +0.05(+0.50%)
Jul 19, 2017 9.770 10.12 9.760 10.03 2,463,121 +0.31(+3.19%)
Jul 18, 2017 9.960 10.02 9.550 9.720 3,583,443 -0.33(-3.28%)
Jul 17, 2017 10.02 10.21 9.970 10.05 2,043,393 +0.08(+0.80%)
Jul 14, 2017 9.850 9.970 9.810 9.970 1,549,410 +0.19(+1.94%)
Jul 13, 2017 9.590 9.800 9.550 9.780 1,300,040 +0.17(+1.77%)
Jul 12, 2017 9.610 9.810 9.580 9.610 1,392,447 +0.04(+0.42%)
Jul 11, 2017 9.570 9.590 9.280 9.570 1,302,708 -0.02(-0.21%)
Jul 10, 2017 9.290 9.700 9.220 9.590 1,807,060 +0.32(+3.45%)
Jul 07, 2017 9.230 9.310 9.080 9.270 882,006 +0.05(+0.54%)
Jul 06, 2017 9.240 9.370 9.195 9.220 1,688,641 -0.02(-0.22%)
Jul 05, 2017 9.160 9.285 9.100 9.240 2,121,478 +0.05(+0.54%)
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.