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 (%)
Sep 30, 2020 10.04 10.15 9.916 9.955 1,302,834 -0.08(-0.79%)
Sep 29, 2020 9.945 10.09 9.896 10.03 1,429,717 +0.07(+0.69%)
Sep 28, 2020 9.925 10.02 9.847 9.965 1,485,832 +0.08(+0.80%)
Sep 25, 2020 9.866 9.945 9.768 9.886 1,589,316 -0.04(-0.40%)
Sep 24, 2020 9.896 10.07 9.797 9.925 3,253,481 -0.04(-0.40%)
Sep 23, 2020 10.50 10.51 9.945 9.965 1,960,961 -0.53(-5.07%)
Sep 22, 2020 10.35 10.53 10.32 10.50 1,528,568 +0.20(+1.91%)
Sep 21, 2020 10.15 10.42 10.04 10.30 2,050,310 -0.03(-0.29%)
Sep 18, 2020 10.72 10.72 10.28 10.33 3,202,171 -0.37(-3.50%)
Sep 17, 2020 10.87 10.91 10.67 10.70 1,602,253 -0.28(-2.51%)
Sep 16, 2020 11.21 11.21 10.92 10.98 1,592,274 -0.04(-0.36%)
Sep 15, 2020 11.28 11.36 10.96 11.02 1,567,913 -0.10(-0.89%)
Sep 14, 2020 10.89 11.19 10.84 11.12 2,059,708 +0.34(+3.11%)
Sep 11, 2020 10.58 10.89 10.56 10.78 1,582,012 +0.24(+2.24%)
Sep 10, 2020 10.77 10.84 10.53 10.55 1,431,944 -0.19(-1.74%)
Sep 09, 2020 10.59 10.80 10.55 10.73 1,596,245 +0.34(+3.22%)
Sep 08, 2020 10.31 10.69 10.25 10.40 1,559,060 -0.32(-2.94%)
Sep 04, 2020 10.73 10.87 10.57 10.71 1,835,349 -0.01(-0.09%)
Sep 03, 2020 11.09 11.24 10.68 10.72 2,651,723 -0.39(-3.55%)
Sep 02, 2020 11.36 11.42 11.04 11.12 1,846,905 -0.27(-2.34%)
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.