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 (%)
Dec 31, 2018 11.00 11.20 10.95 11.12 1,118,305 +0.20(+1.79%)
Dec 28, 2018 10.96 11.08 10.85 10.92 1,501,012 +0.05(+0.45%)
Dec 27, 2018 10.66 10.87 10.51 10.87 2,466,487 -0.22(-1.94%)
Dec 26, 2018 10.53 11.11 10.50 11.09 1,548,004 +0.56(+5.30%)
Dec 24, 2018 10.54 10.67 10.39 10.53 1,019,463 -0.05(-0.46%)
Dec 21, 2018 10.64 10.85 10.50 10.58 3,724,962 -0.11(-1.01%)
Dec 20, 2018 10.74 10.90 10.44 10.68 2,689,560 -0.12(-1.09%)
Dec 19, 2018 11.27 11.42 10.77 10.80 1,913,546 -0.34(-3.08%)
Dec 18, 2018 11.26 11.28 11.08 11.14 1,312,006 -0.04(-0.35%)
Dec 17, 2018 11.63 11.65 11.09 11.18 2,269,096 -0.53(-4.52%)
Dec 14, 2018 11.72 11.90 11.62 11.71 4,045,689 -0.07(-0.58%)
Dec 13, 2018 11.84 11.98 11.61 11.78 2,199,555 +0.00(+0.00%)
Dec 12, 2018 11.62 11.93 11.51 11.78 2,395,800 +0.35(+3.08%)
Dec 11, 2018 11.62 11.69 11.32 11.43 1,535,884 -0.02(-0.17%)
Dec 10, 2018 11.16 11.58 11.11 11.45 2,481,924 +0.18(+1.56%)
Dec 07, 2018 11.64 11.84 11.22 11.27 1,912,412 -0.26(-2.29%)
Dec 06, 2018 11.40 11.54 11.05 11.54 2,113,562 -0.10(-0.84%)
Dec 04, 2018 11.84 11.96 11.58 11.63 1,741,481 -0.24(-2.06%)
Dec 03, 2018 11.94 12.04 11.72 11.88 1,799,917 +0.24(+2.10%)
Nov 30, 2018 11.57 11.74 11.43 11.63 1,633,755 -0.05(-0.42%)
Nov 29, 2018 11.85 11.91 11.55 11.68 1,525,967 -0.17(-1.41%)
Nov 28, 2018 11.24 11.96 11.18 11.85 3,210,742 +0.59(+5.28%)
Nov 27, 2018 11.42 11.47 11.16 11.26 1,314,702 -0.22(-1.95%)
Nov 26, 2018 11.56 11.70 11.43 11.48 1,659,554 +0.12(+1.03%)
Nov 23, 2018 11.50 11.50 11.21 11.36 940,065 -0.24(-2.10%)
Nov 21, 2018 11.61 11.61 11.61 0 +0.09(+0.76%)
Nov 20, 2018 11.77 11.88 11.49 11.52 2,548,750 -0.41(-3.43%)
Nov 19, 2018 11.93 12.30 11.90 11.93 3,172,511 +0.31(+2.69%)
Nov 16, 2018 11.54 11.75 11.50 11.62 1,492,652 +0.04(+0.34%)
Nov 15, 2018 11.08 11.67 11.06 11.58 2,320,982 +0.52(+4.67%)
Nov 14, 2018 11.46 11.58 10.96 11.06 2,928,148 -0.32(-2.82%)
Nov 13, 2018 11.47 11.63 11.28 11.38 1,952,324 -0.10(-0.85%)
Nov 12, 2018 11.72 11.74 11.47 11.48 1,631,785 -0.19(-1.59%)
Nov 09, 2018 11.70 11.86 11.55 11.66 3,789,199 -0.18(-1.48%)
Nov 08, 2018 12.12 12.23 11.80 11.84 2,234,152 -0.32(-2.64%)
Nov 07, 2018 12.28 12.45 12.09 12.16 3,417,731 -0.02(-0.16%)
Nov 06, 2018 11.78 12.39 11.75 12.18 6,651,392 +0.39(+3.31%)
Nov 05, 2018 11.05 11.91 11.02 11.79 5,607,455 +0.94(+8.62%)
Nov 02, 2018 11.11 11.13 10.49 10.86 2,406,961 +0.08(+0.72%)
Nov 01, 2018 10.55 10.81 10.54 10.78 3,288,415 +0.33(+3.17%)
Oct 31, 2018 10.29 10.71 10.23 10.45 2,880,961 +0.24(+2.39%)
Oct 30, 2018 10.05 10.21 9.930 10.20 1,872,099 +0.06(+0.58%)
Oct 29, 2018 10.45 10.59 10.04 10.14 1,786,051 -0.19(-1.89%)
Oct 26, 2018 10.44 10.61 10.11 10.34 3,256,725 -0.38(-3.55%)
Oct 25, 2018 10.68 10.74 10.51 10.72 1,651,492 +0.10(+0.92%)
Oct 24, 2018 10.83 10.93 10.61 10.62 2,103,559 -0.27(-2.50%)
Oct 23, 2018 10.97 10.97 10.74 10.89 1,674,982 -0.29(-2.61%)
Oct 22, 2018 11.21 11.28 11.06 11.19 1,037,673 -0.01(-0.09%)
Oct 19, 2018 11.20 11.42 11.11 11.20 1,638,470 -0.07(-0.61%)
Oct 18, 2018 11.45 11.56 11.26 11.27 974,908 -0.27(-2.37%)
Oct 17, 2018 11.43 11.58 11.39 11.54 1,119,401 +0.05(+0.42%)
Oct 16, 2018 11.28 11.64 11.27 11.49 1,555,604 +0.21(+1.90%)
Oct 15, 2018 11.27 11.34 11.07 11.28 3,221,504 +0.07(+0.61%)
Oct 12, 2018 11.44 11.45 11.16 11.21 3,412,598 -0.10(-0.86%)
Oct 11, 2018 11.25 11.52 11.00 11.30 4,517,270 -0.10(-0.85%)
Oct 10, 2018 11.66 11.76 11.38 11.40 2,545,736 -0.38(-3.23%)
Oct 09, 2018 11.72 11.90 11.55 11.78 1,368,061 +0.05(+0.42%)
Oct 08, 2018 11.71 11.75 11.46 11.73 1,268,964 -0.04(-0.33%)
Oct 05, 2018 11.81 12.06 11.76 11.77 3,609,108 -0.15(-1.23%)
Oct 04, 2018 11.37 12.03 11.30 11.92 6,251,898 +0.57(+4.98%)
Oct 03, 2018 11.13 11.59 11.10 11.35 3,696,858 +0.20(+1.84%)
Oct 02, 2018 10.95 11.16 10.89 11.15 2,531,636 +0.19(+1.78%)
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.