Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.196 8.271 8.018 8.027 2,105,551 -0.11(-1.38%)
Sep 29, 2016 8.177 8.280 8.083 8.140 3,074,255 +0.05(+0.58%)
Sep 28, 2016 8.018 8.111 7.811 8.093 4,029,129 +0.14(+1.72%)
Sep 27, 2016 8.030 8.056 7.900 7.956 2,674,949 -0.14(-1.72%)
Sep 26, 2016 8.188 8.235 8.077 8.095 1,199,707 -0.12(-1.47%)
Sep 23, 2016 8.263 8.365 8.132 8.216 1,917,366 -0.10(-1.23%)
Sep 22, 2016 8.439 8.513 8.263 8.318 1,447,522 -0.01(-0.11%)
Sep 21, 2016 8.197 8.328 8.179 8.328 1,477,286 +0.20(+2.52%)
Sep 20, 2016 8.160 8.290 8.095 8.123 1,942,402 -0.01(-0.11%)
Sep 19, 2016 8.281 8.281 8.095 8.132 2,762,333 -0.02(-0.23%)
Sep 16, 2016 8.160 8.188 8.067 8.151 1,885,095 -0.07(-0.79%)
Sep 15, 2016 8.067 8.272 8.067 8.216 2,194,861 +0.15(+1.84%)
Sep 14, 2016 8.021 8.221 7.984 8.067 3,636,616 +0.04(+0.46%)
Sep 13, 2016 8.355 8.355 7.965 8.030 3,396,842 -0.36(-4.32%)
Sep 12, 2016 8.328 8.453 8.300 8.393 3,112,799 -0.01(-0.11%)
Sep 09, 2016 8.551 8.625 8.374 8.402 2,775,072 -0.27(-3.11%)
Sep 08, 2016 8.746 8.764 8.616 8.671 1,780,736 -0.04(-0.43%)
Sep 07, 2016 8.839 8.913 8.690 8.709 1,687,268 -0.11(-1.26%)
Sep 06, 2016 8.737 8.848 8.653 8.820 2,391,622 +0.18(+2.04%)
Sep 02, 2016 8.588 8.644 8.644 8.644 3,401,597 +0.16(+1.86%)
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.