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 (%)
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.