Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.29 13.29 13.29 3,920,766 +0.01(+0.07%)
Dec 30, 2020 13.39 13.50 13.23 13.28 3,920,766 -0.11(-0.81%)
Dec 29, 2020 13.59 13.62 13.17 13.39 2,762,299 -0.15(-1.10%)
Dec 28, 2020 13.68 14.04 13.46 13.54 3,414,885 +0.12(+0.89%)
Dec 24, 2020 13.67 13.68 13.31 13.42 1,536,905 -0.03(-0.22%)
Dec 23, 2020 13.13 13.95 12.99 13.45 5,849,381 +0.41(+3.12%)
Dec 22, 2020 13.18 13.36 12.86 13.04 2,586,203 -0.09(-0.68%)
Dec 21, 2020 12.83 13.16 12.75 13.13 3,208,925 -0.11(-0.82%)
Dec 18, 2020 13.12 13.52 12.99 13.24 4,635,424 +0.22(+1.68%)
Dec 17, 2020 13.18 13.35 12.50 13.02 6,408,294 -0.36(-2.67%)
Dec 16, 2020 13.63 13.82 13.20 13.38 3,909,622 -0.45(-3.23%)
Dec 15, 2020 13.42 13.97 13.06 13.82 7,407,182 +0.65(+4.97%)
Dec 14, 2020 13.44 14.29 13.16 13.17 10,020,023 -0.05(-0.38%)
Dec 11, 2020 12.39 13.41 12.13 13.22 13,116,944 +0.86(+6.98%)
Dec 10, 2020 11.51 12.44 11.40 12.36 7,256,280 +0.89(+7.79%)
Dec 09, 2020 12.08 12.13 11.39 11.46 3,976,505 -0.59(-4.86%)
Dec 08, 2020 12.22 12.35 11.81 12.05 5,646,925 +0.00(+0.00%)
Dec 07, 2020 11.48 12.54 11.28 12.05 11,697,262 +1.07(+9.76%)
Dec 04, 2020 10.05 10.99 10.05 10.98 5,260,976 +0.97(+9.71%)
Dec 03, 2020 10.20 10.42 9.976 10.01 2,012,955 -0.10(-0.98%)
Dec 02, 2020 9.777 10.12 9.698 10.10 1,422,741 +0.27(+2.72%)
Dec 01, 2020 10.10 10.12 9.738 9.837 2,899,936 -0.10(-1.00%)
Nov 30, 2020 10.06 10.09 9.807 9.936 2,026,918 -0.11(-1.09%)
Nov 27, 2020 10.09 10.22 10.03 10.04 716,516 +0.04(+0.41%)
Nov 25, 2020 10.19 10.21 10.00 10.00 1,457,119 -0.19(-1.84%)
Nov 24, 2020 9.847 10.22 9.778 10.19 2,259,143 +0.41(+4.23%)
Nov 23, 2020 9.856 9.896 9.718 9.778 1,477,189 -0.03(-0.30%)
Nov 20, 2020 9.728 9.817 9.590 9.807 2,071,032 +0.08(+0.81%)
Nov 19, 2020 9.511 9.758 9.472 9.728 1,346,751 +0.19(+1.96%)
Nov 18, 2020 9.561 9.709 9.462 9.541 1,713,243 +0.04(+0.41%)
Nov 17, 2020 9.413 9.610 9.186 9.502 1,768,933 +0.07(+0.73%)
Nov 16, 2020 9.590 9.699 9.423 9.433 2,581,466 -0.07(-0.73%)
Nov 13, 2020 9.521 9.689 9.408 9.502 1,642,581 +0.02(+0.21%)
Nov 12, 2020 9.994 10.08 9.462 9.482 2,069,570 -0.50(-5.03%)
Nov 11, 2020 9.561 10.17 9.561 9.985 3,287,577 +0.48(+5.08%)
Nov 10, 2020 9.442 9.561 9.346 9.502 2,069,730 +0.12(+1.26%)
Nov 09, 2020 9.541 9.590 9.364 9.383 2,662,610 +0.20(+2.15%)
Nov 06, 2020 9.166 9.339 9.107 9.186 1,958,010 +0.07(+0.76%)
Nov 05, 2020 8.940 9.314 8.940 9.117 4,056,935 +0.18(+1.98%)
Nov 04, 2020 9.502 9.659 8.881 8.940 4,811,558 -0.64(-6.69%)
Nov 03, 2020 9.580 9.709 9.492 9.580 2,410,074 +0.17(+1.78%)
Nov 02, 2020 9.413 9.511 9.369 9.413 1,670,945 +0.04(+0.42%)
Oct 30, 2020 9.423 9.462 9.226 9.373 1,355,358 -0.06(-0.63%)
Oct 29, 2020 9.216 9.472 9.176 9.433 2,011,588 +0.18(+1.92%)
Oct 28, 2020 9.245 9.344 9.206 9.255 2,073,915 -0.20(-2.09%)
Oct 27, 2020 9.373 9.536 9.354 9.452 1,664,601 +0.00(+0.00%)
Oct 26, 2020 9.472 9.551 9.354 9.452 1,303,288 -0.15(-1.54%)
Oct 23, 2020 9.758 9.787 9.472 9.600 1,099,890 -0.06(-0.61%)
Oct 22, 2020 9.541 9.718 9.482 9.659 1,863,485 +0.14(+1.45%)
Oct 21, 2020 9.502 9.689 9.462 9.521 1,218,594 +0.02(+0.21%)
Oct 20, 2020 9.314 9.531 9.295 9.502 1,549,773 +0.26(+2.77%)
Oct 19, 2020 9.166 9.438 9.147 9.245 1,166,184 +0.12(+1.30%)
Oct 16, 2020 9.245 9.275 9.117 9.127 1,312,847 -0.09(-0.96%)
Oct 15, 2020 9.216 9.304 9.107 9.216 1,444,911 -0.15(-1.58%)
Oct 14, 2020 9.314 9.497 9.245 9.364 1,542,080 +0.06(+0.64%)
Oct 13, 2020 9.502 9.571 9.265 9.304 1,701,204 -0.19(-1.97%)
Oct 12, 2020 9.620 9.640 9.344 9.492 1,165,292 -0.10(-1.03%)
Oct 09, 2020 9.561 9.630 9.452 9.590 1,967,141 +0.04(+0.41%)
Oct 08, 2020 9.679 9.689 9.521 9.551 1,424,740 -0.07(-0.72%)
Oct 07, 2020 9.580 9.659 9.393 9.620 1,921,262 +0.15(+1.56%)
Oct 06, 2020 9.758 9.787 9.472 9.472 2,186,327 -0.28(-2.83%)
Oct 05, 2020 9.659 9.817 9.640 9.748 1,203,995 +0.14(+1.44%)
Oct 02, 2020 9.600 9.679 9.403 9.610 3,878,582 -0.10(-1.02%)
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.