Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.14 10.14 10.14 0 +0.03(+0.29%)
Aug 30, 2018 10.15 10.21 10.06 10.12 850,020 -0.09(-0.86%)
Aug 29, 2018 10.21 10.31 10.15 10.20 1,067,662 +0.04(+0.38%)
Aug 28, 2018 10.36 10.42 10.06 10.16 1,876,323 -0.08(-0.76%)
Aug 27, 2018 10.07 10.30 10.04 10.24 1,545,474 +0.20(+2.04%)
Aug 24, 2018 10.14 10.23 10.01 10.04 1,074,184 -0.05(-0.48%)
Aug 23, 2018 10.09 10.17 9.998 10.09 1,660,691 -0.07(-0.67%)
Aug 22, 2018 9.911 10.21 9.911 10.15 2,212,505 +0.26(+2.66%)
Aug 21, 2018 10.05 10.10 9.872 9.891 1,703,127 -0.12(-1.17%)
Aug 20, 2018 10.11 10.14 9.998 10.01 1,320,759 -0.09(-0.87%)
Aug 17, 2018 10.13 10.17 9.998 10.10 993,425 -0.06(-0.58%)
Aug 16, 2018 10.06 10.31 10.06 10.15 1,468,942 +0.11(+1.07%)
Aug 15, 2018 10.21 10.36 9.950 10.05 2,120,926 -0.42(-4.00%)
Aug 14, 2018 10.32 10.55 10.29 10.47 1,717,169 +0.26(+2.58%)
Aug 13, 2018 10.46 10.51 10.19 10.20 1,284,326 -0.29(-2.79%)
Aug 10, 2018 10.70 10.80 10.47 10.50 1,945,907 -0.26(-2.45%)
Aug 09, 2018 10.82 10.88 10.74 10.76 1,033,515 -0.07(-0.63%)
Aug 08, 2018 10.79 10.83 10.61 10.83 1,496,964 +0.09(+0.82%)
Aug 07, 2018 10.89 10.89 10.71 10.74 1,238,502 -0.12(-1.08%)
Aug 06, 2018 10.88 11.01 10.82 10.86 1,089,402 -0.03(-0.27%)
Aug 03, 2018 10.84 10.92 10.67 10.89 1,783,056 +0.06(+0.54%)
Aug 02, 2018 10.50 10.89 10.41 10.83 2,010,367 +0.23(+2.21%)
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.