Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.627 8.698 8.543 8.618 2,461,772 +0.11(+1.32%)
Nov 29, 2016 8.646 8.712 8.505 8.505 2,324,271 -0.23(-2.58%)
Nov 28, 2016 8.712 8.796 8.599 8.730 2,280,804 +0.05(+0.54%)
Nov 25, 2016 8.740 8.749 8.590 8.683 1,333,873 +0.04(+0.43%)
Nov 23, 2016 8.646 8.646 8.646 0 -0.04(-0.43%)
Nov 22, 2016 8.580 8.712 8.496 8.683 2,794,996 +0.08(+0.87%)
Nov 21, 2016 8.740 8.838 8.562 8.608 2,386,694 +0.09(+1.10%)
Nov 18, 2016 8.749 8.749 8.482 8.515 1,732,083 -0.15(-1.73%)
Nov 17, 2016 8.712 8.712 8.590 8.665 1,923,028 +0.04(+0.43%)
Nov 16, 2016 8.365 8.721 8.346 8.627 3,786,982 +0.22(+2.56%)
Nov 15, 2016 8.308 8.486 8.168 8.412 2,942,278 +0.09(+1.13%)
Nov 14, 2016 8.205 8.327 8.158 8.318 2,806,089 +0.15(+1.84%)
Nov 11, 2016 8.430 8.449 8.065 8.168 3,855,900 -0.22(-2.57%)
Nov 10, 2016 8.102 8.533 8.055 8.383 5,411,618 +0.38(+4.68%)
Nov 09, 2016 7.886 8.065 7.830 8.008 5,647,929 +0.06(+0.71%)
Nov 08, 2016 7.802 8.088 7.718 7.952 4,596,778 +0.22(+2.79%)
Nov 07, 2016 7.868 7.971 7.727 7.736 2,704,754 +0.01(+0.12%)
Nov 04, 2016 7.652 8.046 7.614 7.727 4,318,647 +0.01(+0.12%)
Nov 03, 2016 7.821 7.821 7.474 7.718 5,860,875 -0.10(-1.32%)
Nov 02, 2016 7.202 7.830 7.127 7.821 7,408,616 +0.83(+11.80%)
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.