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 (%)
Oct 31, 2018 10.29 10.71 10.23 10.45 2,880,961 +0.24(+2.39%)
Oct 30, 2018 10.05 10.21 9.930 10.20 1,872,099 +0.06(+0.58%)
Oct 29, 2018 10.45 10.59 10.04 10.14 1,786,051 -0.19(-1.89%)
Oct 26, 2018 10.44 10.61 10.11 10.34 3,256,725 -0.38(-3.55%)
Oct 25, 2018 10.68 10.74 10.51 10.72 1,651,492 +0.10(+0.92%)
Oct 24, 2018 10.83 10.93 10.61 10.62 2,103,559 -0.27(-2.50%)
Oct 23, 2018 10.97 10.97 10.74 10.89 1,674,982 -0.29(-2.61%)
Oct 22, 2018 11.21 11.28 11.06 11.19 1,037,673 -0.01(-0.09%)
Oct 19, 2018 11.20 11.42 11.11 11.20 1,638,470 -0.07(-0.61%)
Oct 18, 2018 11.45 11.56 11.26 11.27 974,908 -0.27(-2.37%)
Oct 17, 2018 11.43 11.58 11.39 11.54 1,119,401 +0.05(+0.42%)
Oct 16, 2018 11.28 11.64 11.27 11.49 1,555,604 +0.21(+1.90%)
Oct 15, 2018 11.27 11.34 11.07 11.28 3,221,504 +0.07(+0.61%)
Oct 12, 2018 11.44 11.45 11.16 11.21 3,412,598 -0.10(-0.86%)
Oct 11, 2018 11.25 11.52 11.00 11.30 4,517,270 -0.10(-0.85%)
Oct 10, 2018 11.66 11.76 11.38 11.40 2,545,736 -0.38(-3.23%)
Oct 09, 2018 11.72 11.90 11.55 11.78 1,368,061 +0.05(+0.42%)
Oct 08, 2018 11.71 11.75 11.46 11.73 1,268,964 -0.04(-0.33%)
Oct 05, 2018 11.81 12.06 11.76 11.77 3,609,108 -0.15(-1.23%)
Oct 04, 2018 11.37 12.03 11.30 11.92 6,251,898 +0.57(+4.98%)
Oct 03, 2018 11.13 11.59 11.10 11.35 3,696,858 +0.20(+1.84%)
Oct 02, 2018 10.95 11.16 10.89 11.15 2,531,636 +0.19(+1.78%)
Oct 01, 2018 11.20 11.28 10.93 10.95 2,223,056 -0.16(-1.40%)
Sep 28, 2018 11.05 11.30 10.99 11.11 5,150,504 +0.06(+0.53%)
Sep 27, 2018 11.18 11.66 10.73 11.05 15,274,276 +1.47(+15.36%)
Sep 26, 2018 9.609 9.730 9.238 9.579 3,511,552 +0.02(+0.20%)
Sep 25, 2018 9.657 9.709 9.540 9.560 839,268 -0.04(-0.41%)
Sep 24, 2018 9.706 9.716 9.540 9.599 1,354,261 -0.07(-0.71%)
Sep 21, 2018 9.755 9.843 9.628 9.667 1,296,040 -0.06(-0.60%)
Sep 20, 2018 9.492 9.784 9.443 9.726 1,978,538 +0.29(+3.10%)
Sep 19, 2018 9.453 9.531 9.406 9.433 1,759,229 +0.00(+0.00%)
Sep 18, 2018 9.472 9.482 9.346 9.433 1,476,182 +0.04(+0.41%)
Sep 17, 2018 9.433 9.657 9.375 9.394 1,799,432 -0.03(-0.31%)
Sep 14, 2018 9.394 9.521 9.355 9.423 1,054,174 +0.00(+0.00%)
Sep 13, 2018 9.453 9.526 9.336 9.423 1,070,391 -0.02(-0.21%)
Sep 12, 2018 9.258 9.462 9.243 9.443 1,671,093 +0.19(+2.11%)
Sep 11, 2018 9.160 9.384 9.146 9.248 1,920,403 +0.07(+0.74%)
Sep 10, 2018 9.501 9.555 9.151 9.180 2,198,088 -0.29(-3.09%)
Sep 07, 2018 9.433 9.506 9.151 9.472 2,049,139 -0.04(-0.41%)
Sep 06, 2018 9.716 9.833 9.453 9.511 1,728,853 -0.20(-2.11%)
Sep 05, 2018 9.813 9.813 9.443 9.716 3,569,162 -0.14(-1.38%)
Sep 04, 2018 10.07 10.07 9.823 9.852 1,777,566 -0.29(-2.88%)
Aug 31, 2018 10.14 10.14 10.14 0 +0.03(+0.29%)
Aug 30, 2018 10.15 10.21 10.06 10.12 850,020 -0.09(-0.86%)
Aug 29, 2018 10.21 10.31 10.15 10.20 1,067,662 +0.04(+0.38%)
Aug 28, 2018 10.36 10.42 10.06 10.16 1,876,323 -0.08(-0.76%)
Aug 27, 2018 10.07 10.30 10.04 10.24 1,545,474 +0.20(+2.04%)
Aug 24, 2018 10.14 10.23 10.01 10.04 1,074,184 -0.05(-0.48%)
Aug 23, 2018 10.09 10.17 9.998 10.09 1,660,691 -0.07(-0.67%)
Aug 22, 2018 9.911 10.21 9.911 10.15 2,212,505 +0.26(+2.66%)
Aug 21, 2018 10.05 10.10 9.872 9.891 1,703,127 -0.12(-1.17%)
Aug 20, 2018 10.11 10.14 9.998 10.01 1,320,759 -0.09(-0.87%)
Aug 17, 2018 10.13 10.17 9.998 10.10 993,425 -0.06(-0.58%)
Aug 16, 2018 10.06 10.31 10.06 10.15 1,468,942 +0.11(+1.07%)
Aug 15, 2018 10.21 10.36 9.950 10.05 2,120,926 -0.42(-4.00%)
Aug 14, 2018 10.32 10.55 10.29 10.47 1,717,169 +0.26(+2.58%)
Aug 13, 2018 10.46 10.51 10.19 10.20 1,284,326 -0.29(-2.79%)
Aug 10, 2018 10.70 10.80 10.47 10.50 1,945,907 -0.26(-2.45%)
Aug 09, 2018 10.82 10.88 10.74 10.76 1,033,515 -0.07(-0.63%)
Aug 08, 2018 10.79 10.83 10.61 10.83 1,496,964 +0.09(+0.82%)
Aug 07, 2018 10.89 10.89 10.71 10.74 1,238,502 -0.12(-1.08%)
Aug 06, 2018 10.88 11.01 10.82 10.86 1,089,402 -0.03(-0.27%)
Aug 03, 2018 10.84 10.92 10.67 10.89 1,783,056 +0.06(+0.54%)
Aug 02, 2018 10.50 10.89 10.41 10.83 2,010,367 +0.23(+2.21%)
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.