Skip to main content

Cameco Corporation (NY: CCJ )

43.58 +0.87 (+2.04%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.96 11.21 10.90 11.02 5,194,234 +0.06(+0.53%)
Sep 27, 2018 11.08 11.56 10.64 10.96 15,403,961 +1.46(+15.36%)
Sep 26, 2018 9.528 9.649 9.161 9.499 3,541,367 +0.02(+0.20%)
Sep 25, 2018 9.576 9.627 9.460 9.479 846,394 -0.04(-0.41%)
Sep 24, 2018 9.624 9.634 9.460 9.518 1,365,760 -0.07(-0.71%)
Sep 21, 2018 9.673 9.760 9.547 9.586 1,307,044 -0.06(-0.60%)
Sep 20, 2018 9.412 9.702 9.363 9.644 1,995,337 +0.29(+3.10%)
Sep 19, 2018 9.373 9.450 9.327 9.354 1,774,166 +0.00(+0.00%)
Sep 18, 2018 9.392 9.402 9.267 9.354 1,488,716 +0.04(+0.42%)
Sep 17, 2018 9.354 9.576 9.296 9.315 1,814,710 -0.03(-0.31%)
Sep 14, 2018 9.315 9.441 9.277 9.344 1,063,124 +0.00(+0.00%)
Sep 13, 2018 9.373 9.446 9.257 9.344 1,079,480 -0.02(-0.21%)
Sep 12, 2018 9.180 9.383 9.165 9.363 1,685,282 +0.19(+2.11%)
Sep 11, 2018 9.083 9.305 9.069 9.170 1,936,708 +0.07(+0.74%)
Sep 10, 2018 9.421 9.475 9.074 9.103 2,216,751 -0.29(-3.09%)
Sep 07, 2018 9.354 9.426 9.074 9.392 2,066,537 -0.04(-0.41%)
Sep 06, 2018 9.634 9.750 9.373 9.431 1,743,532 -0.20(-2.11%)
Sep 05, 2018 9.731 9.731 9.363 9.634 3,599,465 -0.14(-1.38%)
Sep 04, 2018 9.982 9.982 9.740 9.769 1,792,658 -0.29(-2.88%)
Aug 31, 2018 10.06 10.06 10.06 0 +0.03(+0.29%)
Aug 30, 2018 10.07 10.13 9.972 10.03 857,238 -0.09(-0.86%)
Aug 29, 2018 10.13 10.22 10.07 10.12 1,076,727 +0.04(+0.38%)
Aug 28, 2018 10.27 10.33 9.977 10.08 1,892,254 -0.08(-0.76%)
Aug 27, 2018 9.982 10.21 9.953 10.16 1,558,596 +0.20(+2.04%)
Aug 24, 2018 10.06 10.15 9.924 9.953 1,083,304 -0.05(-0.48%)
Aug 23, 2018 10.00 10.09 9.914 10.00 1,674,791 -0.07(-0.67%)
Aug 22, 2018 9.827 10.13 9.827 10.07 2,231,290 +0.26(+2.66%)
Aug 21, 2018 9.963 10.01 9.789 9.808 1,717,587 -0.12(-1.17%)
Aug 20, 2018 10.02 10.06 9.914 9.924 1,331,973 -0.09(-0.87%)
Aug 17, 2018 10.04 10.09 9.914 10.01 1,001,860 -0.06(-0.58%)
Aug 16, 2018 9.972 10.22 9.972 10.07 1,481,414 +0.11(+1.07%)
Aug 15, 2018 10.13 10.27 9.866 9.963 2,138,934 -0.42(-4.00%)
Aug 14, 2018 10.23 10.47 10.20 10.38 1,731,749 +0.26(+2.58%)
Aug 13, 2018 10.37 10.43 10.11 10.12 1,295,231 -0.29(-2.79%)
Aug 10, 2018 10.61 10.71 10.38 10.41 1,962,429 -0.26(-2.45%)
Aug 09, 2018 10.73 10.78 10.65 10.67 1,042,290 -0.07(-0.63%)
Aug 08, 2018 10.70 10.74 10.52 10.74 1,509,674 +0.09(+0.82%)
Aug 07, 2018 10.79 10.80 10.62 10.65 1,249,018 -0.12(-1.08%)
Aug 06, 2018 10.78 10.91 10.73 10.76 1,098,652 -0.03(-0.27%)
Aug 03, 2018 10.75 10.83 10.58 10.79 1,798,195 +0.06(+0.54%)
Aug 02, 2018 10.41 10.80 10.32 10.74 2,027,436 +0.23(+2.21%)
Aug 01, 2018 10.34 10.54 10.18 10.50 2,522,302 +0.07(+0.65%)
Jul 31, 2018 10.27 10.45 10.10 10.44 2,259,066 +0.15(+1.50%)
Jul 30, 2018 10.50 10.55 10.20 10.28 2,686,788 -0.18(-1.75%)
Jul 27, 2018 10.76 10.78 10.28 10.47 4,932,100 -0.44(-4.07%)
Jul 26, 2018 10.37 11.74 10.37 10.91 6,190,950 +0.36(+3.39%)
Jul 25, 2018 10.43 10.73 10.39 10.55 3,113,388 +0.05(+0.46%)
Jul 24, 2018 10.66 10.75 10.42 10.50 1,910,244 -0.11(-1.00%)
Jul 23, 2018 10.78 10.83 10.57 10.61 1,270,902 -0.17(-1.61%)
Jul 20, 2018 10.20 10.82 10.17 10.78 2,938,961 +0.54(+5.28%)
Jul 19, 2018 10.29 10.50 10.18 10.24 1,309,958 -0.26(-2.48%)
Jul 18, 2018 10.64 10.76 10.17 10.50 3,805,153 -0.07(-0.64%)
Jul 17, 2018 10.40 10.66 10.34 10.57 2,036,614 +0.15(+1.48%)
Jul 16, 2018 10.56 10.57 10.26 10.42 2,524,858 -0.17(-1.64%)
Jul 13, 2018 10.49 10.65 10.48 10.59 1,211,970 +0.08(+0.74%)
Jul 12, 2018 10.60 10.62 10.47 10.51 1,087,022 +0.02(+0.18%)
Jul 11, 2018 10.60 10.76 10.48 10.49 1,242,228 -0.25(-2.34%)
Jul 10, 2018 10.59 10.75 10.58 10.75 871,168 +0.04(+0.36%)
Jul 09, 2018 10.72 10.72 10.58 10.71 881,196 +0.11(+1.00%)
Jul 06, 2018 10.43 10.61 10.39 10.60 1,488,878 +0.14(+1.29%)
Jul 05, 2018 10.82 10.94 10.32 10.47 2,815,474 -0.29(-2.69%)
Jul 03, 2018 10.75 10.75 10.75 0 -0.06(-0.54%)
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.