Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.373 7.757 7.097 7.530 3,983,149 +0.26(+3.52%)
Mar 30, 2020 6.850 7.304 6.624 7.274 5,259,536 +0.45(+6.65%)
Mar 27, 2020 6.338 6.870 6.259 6.821 11,435,676 +0.28(+4.22%)
Mar 26, 2020 6.367 6.564 5.983 6.545 10,403,922 +0.21(+3.27%)
Mar 25, 2020 6.683 6.683 6.160 6.338 6,040,528 -0.27(-4.03%)
Mar 24, 2020 6.564 6.663 6.052 6.604 3,895,124 +0.48(+7.89%)
Mar 23, 2020 6.121 6.377 6.042 6.121 2,381,580 -0.09(-1.43%)
Mar 20, 2020 6.052 6.387 6.012 6.210 3,584,155 +0.26(+4.30%)
Mar 19, 2020 5.490 6.003 5.283 5.953 2,642,642 +0.53(+9.82%)
Mar 18, 2020 6.003 6.279 5.225 5.421 3,650,039 -1.03(-16.03%)
Mar 17, 2020 6.219 6.476 6.012 6.456 2,766,573 +0.30(+4.80%)
Mar 16, 2020 5.924 6.259 5.736 6.160 3,383,464 -0.47(-7.13%)
Mar 13, 2020 6.614 6.693 6.279 6.633 3,704,584 +0.29(+4.50%)
Mar 12, 2020 6.407 6.584 5.914 6.348 3,626,248 -0.57(-8.26%)
Mar 11, 2020 7.195 7.195 6.712 6.919 3,124,070 -0.40(-5.52%)
Mar 10, 2020 7.363 7.392 6.806 7.323 3,231,570 +0.27(+3.77%)
Mar 09, 2020 7.787 7.816 7.028 7.057 3,967,147 -1.30(-15.57%)
Mar 06, 2020 8.486 8.496 8.230 8.358 2,830,942 -0.32(-3.64%)
Mar 05, 2020 8.417 8.713 8.368 8.674 2,306,546 +0.10(+1.15%)
Mar 04, 2020 8.674 8.743 8.546 8.575 3,065,720 +0.03(+0.35%)
Mar 03, 2020 8.496 8.743 8.270 8.546 3,271,091 +0.06(+0.70%)
Mar 02, 2020 8.585 8.624 8.210 8.486 4,013,974 -0.07(-0.81%)
Feb 28, 2020 7.994 8.555 7.885 8.555 5,456,536 +0.36(+4.45%)
Feb 27, 2020 8.240 8.339 8.023 8.191 2,433,971 -0.21(-2.46%)
Feb 26, 2020 8.565 8.595 8.368 8.398 2,247,311 -0.08(-0.93%)
Feb 25, 2020 8.743 8.753 8.467 8.477 2,463,329 -0.29(-3.26%)
Feb 24, 2020 8.615 8.802 8.516 8.762 1,997,270 -0.15(-1.66%)
Feb 21, 2020 8.900 8.950 8.757 8.910 1,949,995 -0.03(-0.33%)
Feb 20, 2020 9.058 9.147 8.925 8.940 1,585,767 -0.14(-1.52%)
Feb 19, 2020 9.176 9.235 9.073 9.078 1,378,425 -0.06(-0.65%)
Feb 18, 2020 9.078 9.175 9.024 9.137 1,831,355 +0.03(+0.32%)
Feb 14, 2020 9.176 9.265 9.107 9.107 1,253,698 -0.07(-0.75%)
Feb 13, 2020 9.304 9.310 9.117 9.176 1,439,303 -0.19(-2.00%)
Feb 12, 2020 9.166 9.452 9.127 9.364 3,380,701 +0.27(+2.93%)
Feb 11, 2020 8.733 9.216 8.703 9.097 5,181,909 +0.42(+4.89%)
Feb 10, 2020 8.388 8.703 8.299 8.674 3,621,911 +0.23(+2.68%)
Feb 07, 2020 8.703 9.117 8.329 8.447 5,233,332 -0.08(-0.92%)
Feb 06, 2020 8.674 8.674 8.408 8.526 1,653,912 -0.12(-1.37%)
Feb 05, 2020 8.644 8.664 8.398 8.644 2,023,984 +0.07(+0.80%)
Feb 04, 2020 8.319 8.605 8.319 8.575 3,008,105 +0.39(+4.82%)
Feb 03, 2020 7.954 8.191 7.885 8.181 3,492,479 +0.23(+2.85%)
Jan 31, 2020 8.171 8.220 7.934 7.954 3,181,880 -0.27(-3.24%)
Jan 30, 2020 8.181 8.230 8.018 8.220 2,864,294 -0.04(-0.48%)
Jan 29, 2020 8.230 8.284 8.171 8.260 1,674,422 +0.03(+0.36%)
Jan 28, 2020 8.132 8.260 8.112 8.230 1,693,014 +0.12(+1.46%)
Jan 27, 2020 8.141 8.191 8.003 8.112 2,960,500 -0.19(-2.26%)
Jan 24, 2020 8.388 8.417 8.191 8.299 2,005,491 -0.12(-1.41%)
Jan 23, 2020 8.427 8.447 8.343 8.417 1,999,889 -0.10(-1.16%)
Jan 22, 2020 8.654 8.664 8.417 8.516 2,870,723 -0.11(-1.26%)
Jan 21, 2020 8.723 8.743 8.526 8.624 2,260,945 -0.13(-1.46%)
Jan 17, 2020 8.851 8.871 8.674 8.753 2,109,078 -0.02(-0.22%)
Jan 16, 2020 8.713 8.841 8.664 8.772 1,983,323 +0.13(+1.48%)
Jan 15, 2020 8.861 8.891 8.644 8.644 2,282,295 -0.22(-2.45%)
Jan 14, 2020 8.979 9.048 8.772 8.861 1,600,561 -0.11(-1.21%)
Jan 13, 2020 8.841 8.969 8.782 8.969 2,043,423 +0.15(+1.68%)
Jan 10, 2020 8.526 8.905 8.526 8.822 3,208,056 +0.34(+3.95%)
Jan 09, 2020 8.772 8.772 8.437 8.486 3,326,245 -0.29(-3.26%)
Jan 08, 2020 8.881 8.989 8.772 8.772 1,225,101 -0.11(-1.22%)
Jan 07, 2020 9.009 9.068 8.822 8.881 2,003,320 -0.19(-2.07%)
Jan 06, 2020 8.969 9.206 8.900 9.068 3,691,894 +0.15(+1.66%)
Jan 03, 2020 8.792 8.930 8.718 8.920 1,974,243 +0.11(+1.23%)
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.