Indicators

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.04	11.19	10.98	11.11	1,630,636	+0.12(+1.08%)
Feb 26, 2016	11.21	11.28	10.95	10.99	1,589,120	-0.06(-0.50%)
Feb 25, 2016	11.12	11.22	10.83	11.04	1,777,636	-0.10(-0.91%)
Feb 24, 2016	10.63	11.14	10.63	11.14	1,178,825	+0.13(+1.17%)
Feb 23, 2016	11.12	11.31	10.94	11.02	1,153,525	-0.32(-2.83%)
Feb 22, 2016	11.27	11.42	11.25	11.34	1,758,599	+0.30(+2.74%)
Feb 19, 2016	10.82	11.07	10.78	11.03	1,052,964	-0.05(-0.50%)
Feb 18, 2016	11.20	11.28	10.93	11.09	1,825,791	-0.04(-0.33%)
Feb 17, 2016	10.71	11.16	10.71	11.13	1,626,670	+0.57(+5.39%)
Feb 16, 2016	10.60	10.69	10.33	10.56	1,765,050	+0.07(+0.70%)
Feb 12, 2016	10.07	10.48	10.48	10.48	1,494,106	+0.61(+6.23%)
Feb 11, 2016	9.613	9.916	9.549	9.870	1,851,457	+0.09(+0.94%)
Feb 10, 2016	9.980	10.13	9.760	9.778	1,610,037	-0.18(-1.84%)
Feb 09, 2016	10.42	10.49	9.751	9.962	3,618,855	-0.57(-5.40%)
Feb 08, 2016	10.70	10.74	10.51	10.53	2,793,944	-0.79(-6.97%)
Feb 05, 2016	11.18	11.37	11.04	11.32	1,555,795	-0.06(-0.56%)
Feb 04, 2016	11.38	11.50	11.25	11.38	2,704,624	+0.17(+1.56%)
Feb 03, 2016	10.93	11.23	10.74	11.21	1,487,318	+0.45(+4.18%)
Feb 02, 2016	10.80	10.81	10.60	10.76	1,053,164	-0.36(-3.22%)

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.