Cameco Corporation (NY: CCJ )

18.96 USD +0.54 (+2.93%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
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.