Skip to main content

Cameco Corporation (NY: CCJ )

43.24 +0.53 (+1.24%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.15 10.45 10.08 10.44 2,069,082 +0.27(+2.68%)
Jun 27, 2019 10.25 10.28 10.01 10.16 1,665,798 -0.10(-0.95%)
Jun 26, 2019 10.17 10.31 10.07 10.26 1,857,440 +0.14(+1.35%)
Jun 25, 2019 10.28 10.28 10.12 10.13 1,543,342 -0.18(-1.79%)
Jun 24, 2019 10.40 10.49 10.28 10.31 1,929,065 -0.03(-0.28%)
Jun 21, 2019 10.30 10.42 10.19 10.34 3,635,852 +0.05(+0.47%)
Jun 20, 2019 10.23 10.42 10.21 10.29 2,793,000 +0.17(+1.63%)
Jun 19, 2019 10.09 10.18 9.999 10.13 1,373,053 -0.01(-0.10%)
Jun 18, 2019 10.06 10.14 9.951 10.14 1,174,908 +0.18(+1.76%)
Jun 17, 2019 10.02 10.07 9.931 9.960 1,182,277 -0.08(-0.78%)
Jun 14, 2019 10.04 10.14 10.01 10.04 1,208,284 -0.08(-0.77%)
Jun 13, 2019 9.970 10.22 9.970 10.12 2,208,603 +0.18(+1.86%)
Jun 12, 2019 9.863 9.980 9.815 9.931 1,849,989 +0.01(+0.10%)
Jun 11, 2019 9.999 10.09 9.902 9.922 887,900 +0.02(+0.20%)
Jun 10, 2019 9.990 10.07 9.863 9.902 1,351,202 -0.09(-0.88%)
Jun 07, 2019 9.922 9.999 9.834 9.990 1,348,512 +0.16(+1.58%)
Jun 06, 2019 9.873 9.892 9.756 9.834 1,859,213 -0.02(-0.20%)
Jun 05, 2019 10.03 10.12 9.805 9.853 1,663,587 -0.17(-1.65%)
Jun 04, 2019 10.06 10.34 9.960 10.02 3,346,676 -0.02(-0.19%)
Jun 03, 2019 9.892 10.08 9.883 10.04 1,600,958 +0.22(+2.28%)
May 31, 2019 9.669 9.849 9.639 9.815 1,853,086 +0.06(+0.60%)
May 30, 2019 9.805 9.902 9.698 9.756 1,453,942 -0.07(-0.69%)
May 29, 2019 9.737 9.829 9.683 9.824 2,796,317 +0.02(+0.20%)
May 28, 2019 9.756 9.970 9.746 9.805 1,734,356 +0.05(+0.50%)
May 24, 2019 10.04 10.06 9.737 9.756 1,861,207 -0.18(-1.76%)
May 23, 2019 9.776 9.941 9.737 9.931 1,837,089 +0.04(+0.39%)
May 22, 2019 10.08 10.11 9.844 9.892 2,300,849 -0.22(-2.21%)
May 21, 2019 10.02 10.16 9.990 10.12 2,961,630 +0.13(+1.27%)
May 20, 2019 9.776 9.999 9.776 9.990 1,722,089 +0.17(+1.68%)
May 17, 2019 9.873 9.936 9.776 9.824 1,415,850 -0.09(-0.88%)
May 16, 2019 9.756 9.931 9.737 9.912 1,471,671 +0.15(+1.49%)
May 15, 2019 9.815 9.834 9.707 9.766 1,181,104 -0.08(-0.79%)
May 14, 2019 9.951 9.960 9.766 9.844 1,388,656 -0.06(-0.59%)
May 13, 2019 9.844 9.960 9.698 9.902 2,963,205 -0.16(-1.55%)
May 10, 2019 10.19 10.23 9.922 10.06 2,815,560 -0.03(-0.29%)
May 09, 2019 9.951 10.13 9.873 10.09 2,895,046 +0.08(+0.78%)
May 08, 2019 10.14 10.28 9.926 10.01 2,961,130 -0.22(-2.19%)
May 07, 2019 10.31 10.37 10.08 10.23 2,293,086 -0.23(-2.23%)
May 06, 2019 10.41 10.51 10.21 10.47 1,874,420 -0.13(-1.19%)
May 03, 2019 10.34 10.64 10.29 10.59 2,359,099 +0.30(+2.93%)
May 02, 2019 10.58 10.67 10.15 10.29 3,955,126 -0.30(-2.85%)
May 01, 2019 10.56 10.81 10.07 10.59 3,235,908 -0.15(-1.36%)
Apr 30, 2019 10.78 10.90 10.60 10.74 2,375,003 -0.03(-0.27%)
Apr 29, 2019 10.92 10.97 10.76 10.77 2,362,070 -0.18(-1.60%)
Apr 26, 2019 10.91 11.05 10.89 10.94 1,261,743 +0.04(+0.36%)
Apr 25, 2019 11.11 11.14 10.79 10.90 3,070,157 -0.25(-2.27%)
Apr 24, 2019 11.52 11.53 11.14 11.16 1,718,738 -0.38(-3.29%)
Apr 23, 2019 11.52 11.61 11.46 11.54 1,149,846 -0.03(-0.25%)
Apr 22, 2019 11.48 11.59 11.38 11.57 855,173 +0.10(+0.85%)
Apr 18, 2019 11.41 11.55 11.27 11.47 1,420,373 +0.02(+0.17%)
Apr 17, 2019 11.36 11.49 11.34 11.45 1,438,229 +0.15(+1.29%)
Apr 16, 2019 11.39 11.39 11.24 11.30 1,184,065 -0.05(-0.43%)
Apr 15, 2019 11.45 11.46 11.29 11.35 1,607,373 -0.10(-0.85%)
Apr 12, 2019 11.72 11.79 11.43 11.45 1,427,981 -0.18(-1.59%)
Apr 11, 2019 11.45 11.64 11.22 11.63 2,446,535 +0.09(+0.76%)
Apr 10, 2019 11.58 11.67 11.44 11.55 2,171,361 +0.02(+0.17%)
Apr 09, 2019 11.48 11.61 11.45 11.53 1,173,181 +0.00(+0.00%)
Apr 08, 2019 11.35 11.66 11.35 11.53 1,818,822 +0.21(+1.89%)
Apr 05, 2019 11.25 11.32 11.20 11.31 2,331,650 +0.06(+0.52%)
Apr 04, 2019 11.32 11.43 11.17 11.25 1,878,856 -0.01(-0.09%)
Apr 03, 2019 11.44 11.54 11.21 11.26 3,133,262 -0.12(-1.03%)
Apr 02, 2019 11.55 11.57 11.33 11.38 1,383,038 -0.15(-1.27%)
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.