Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.785 8.971 8.727 8.966 1,970,798 +0.23(+2.63%)
Nov 29, 2017 8.670 8.794 8.594 8.737 1,981,185 +0.11(+1.22%)
Nov 28, 2017 8.747 8.804 8.508 8.632 3,763,332 -0.16(-1.85%)
Nov 27, 2017 9.483 9.502 8.775 8.794 3,898,178 -0.67(-7.07%)
Nov 24, 2017 9.540 9.616 9.435 9.464 1,417,999 +0.03(+0.30%)
Nov 22, 2017 9.311 9.464 9.258 9.435 1,910,965 +0.15(+1.65%)
Nov 21, 2017 9.100 9.339 9.100 9.282 2,659,964 +0.23(+2.53%)
Nov 20, 2017 8.919 9.129 8.900 9.052 1,468,657 +0.08(+0.85%)
Nov 17, 2017 8.699 8.986 8.699 8.976 1,335,434 +0.27(+3.07%)
Nov 16, 2017 8.517 8.756 8.474 8.708 2,070,783 +0.25(+2.94%)
Nov 15, 2017 8.498 8.560 8.250 8.460 2,274,755 -0.20(-2.32%)
Nov 14, 2017 8.919 8.947 8.641 8.661 1,709,677 -0.31(-3.41%)
Nov 13, 2017 8.909 9.052 8.804 8.966 3,242,168 +0.02(+0.21%)
Nov 10, 2017 8.938 9.215 8.919 8.947 2,672,145 +0.02(+0.21%)
Nov 09, 2017 8.259 9.311 8.250 8.928 8,422,226 +0.31(+3.55%)
Nov 08, 2017 8.565 8.708 8.541 8.622 1,696,281 +0.10(+1.12%)
Nov 07, 2017 8.393 8.613 8.345 8.527 2,830,691 +0.21(+2.53%)
Nov 06, 2017 8.144 8.336 8.125 8.316 2,119,749 +0.21(+2.59%)
Nov 03, 2017 8.097 8.144 8.001 8.106 1,198,395 -0.03(-0.35%)
Nov 02, 2017 8.077 8.254 8.049 8.135 2,547,541 +0.10(+1.19%)
Nov 01, 2017 7.877 8.039 7.819 8.039 3,143,158 +0.26(+3.32%)
Oct 31, 2017 7.705 7.819 7.647 7.781 2,353,689 +0.07(+0.87%)
Oct 30, 2017 7.905 7.934 7.662 7.714 2,812,314 -0.22(-2.77%)
Oct 27, 2017 8.039 8.039 7.341 7.934 7,456,342 -0.52(-6.11%)
Oct 26, 2017 8.517 8.517 8.402 8.450 2,219,138 -0.06(-0.67%)
Oct 25, 2017 8.565 8.575 8.431 8.508 1,520,315 +0.01(+0.11%)
Oct 24, 2017 8.508 8.546 8.431 8.498 1,240,806 -0.01(-0.11%)
Oct 23, 2017 8.632 8.670 8.508 8.508 1,224,660 -0.11(-1.22%)
Oct 20, 2017 8.603 8.651 8.555 8.613 948,263 -0.02(-0.22%)
Oct 19, 2017 8.661 8.708 8.555 8.632 1,118,689 -0.08(-0.88%)
Oct 18, 2017 8.708 8.785 8.672 8.708 1,166,941 +0.02(+0.22%)
Oct 17, 2017 8.708 8.794 8.665 8.689 1,162,392 -0.04(-0.44%)
Oct 16, 2017 8.766 8.847 8.699 8.727 1,577,603 -0.02(-0.22%)
Oct 13, 2017 8.641 8.794 8.555 8.747 1,795,639 +0.14(+1.67%)
Oct 12, 2017 8.708 8.718 8.594 8.603 2,248,005 -0.12(-1.42%)
Oct 11, 2017 8.804 8.871 8.670 8.727 1,338,959 -0.06(-0.65%)
Oct 10, 2017 8.880 8.947 8.785 8.785 1,501,067 +0.00(+0.00%)
Oct 09, 2017 8.938 8.938 8.766 8.785 973,848 -0.12(-1.39%)
Oct 06, 2017 8.957 8.957 8.808 8.909 1,441,975 -0.09(-0.96%)
Oct 05, 2017 8.785 9.024 8.747 8.995 2,430,759 +0.21(+2.39%)
Oct 04, 2017 8.460 8.823 8.460 8.785 4,953,271 +0.35(+4.20%)
Oct 03, 2017 9.186 9.196 8.374 8.431 14,080,995 -0.85(-9.17%)
Oct 02, 2017 9.225 9.425 9.225 9.282 2,435,239 +0.04(+0.41%)
Sep 29, 2017 9.636 9.636 9.177 9.244 4,039,364 -0.40(-4.16%)
Sep 28, 2017 9.330 9.683 9.330 9.645 2,400,348 +0.29(+3.06%)
Sep 27, 2017 9.444 9.283 9.358 1,808,959 -0.03(-0.30%)
Sep 26, 2017 9.396 9.472 9.373 9.387 1,447,451 -0.02(-0.20%)
Sep 25, 2017 9.500 9.500 9.387 9.406 1,834,031 -0.04(-0.40%)
Sep 22, 2017 9.472 9.491 9.283 9.444 2,078,307 +0.01(+0.10%)
Sep 21, 2017 9.491 9.538 9.415 9.434 2,024,046 -0.08(-0.80%)
Sep 20, 2017 9.538 9.642 9.453 9.510 1,231,530 +0.01(+0.10%)
Sep 19, 2017 9.585 9.595 9.462 9.500 970,865 -0.04(-0.40%)
Sep 18, 2017 9.595 9.708 9.519 9.538 1,441,637 -0.06(-0.59%)
Sep 15, 2017 9.529 9.623 9.467 9.595 2,228,325 +0.10(+1.10%)
Sep 14, 2017 9.614 9.642 9.481 9.491 1,220,907 -0.16(-1.67%)
Sep 13, 2017 9.727 9.775 9.614 9.652 1,337,556 -0.06(-0.58%)
Sep 12, 2017 9.680 9.794 9.652 9.708 1,445,802 +0.06(+0.59%)
Sep 11, 2017 9.434 9.718 9.434 9.652 1,442,635 +0.24(+2.51%)
Sep 08, 2017 9.510 9.538 9.349 9.415 1,091,325 -0.17(-1.78%)
Sep 07, 2017 9.538 9.671 9.481 9.585 1,328,104 +0.06(+0.60%)
Sep 06, 2017 9.444 9.585 9.396 9.529 1,338,841 +0.10(+1.10%)
Sep 05, 2017 9.491 9.585 9.330 9.425 1,875,654 -0.05(-0.50%)
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.