Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.39 10.49 9.963 9.982 2,701,532 -0.51(-4.88%)
May 30, 2018 10.20 10.54 10.18 10.49 1,365,182 +0.32(+3.13%)
May 29, 2018 10.12 10.24 10.06 10.18 1,690,736 -0.09(-0.85%)
May 25, 2018 10.26 10.26 10.26 0 -0.02(-0.19%)
May 24, 2018 10.23 10.37 10.22 10.28 912,934 -0.04(-0.37%)
May 23, 2018 10.15 10.39 10.14 10.32 1,533,048 +0.06(+0.57%)
May 22, 2018 10.83 10.83 10.18 10.26 5,566,228 -0.73(-6.68%)
May 21, 2018 11.00 11.03 10.91 11.00 770,408 +0.02(+0.18%)
May 18, 2018 10.98 11.03 10.83 10.98 1,393,522 -0.08(-0.70%)
May 17, 2018 11.10 11.18 11.03 11.05 1,329,801 -0.04(-0.35%)
May 16, 2018 11.12 11.14 10.99 11.09 1,355,476 +0.02(+0.18%)
May 15, 2018 11.12 11.12 10.90 11.07 1,640,185 -0.09(-0.78%)
May 14, 2018 11.11 11.29 11.11 11.16 1,550,903 +0.04(+0.35%)
May 11, 2018 11.06 11.16 11.00 11.12 1,992,889 +0.05(+0.44%)
May 10, 2018 11.06 11.13 10.99 11.07 1,129,544 +0.06(+0.53%)
May 09, 2018 11.00 11.17 10.98 11.02 1,384,897 +0.12(+1.06%)
May 08, 2018 10.93 11.09 10.82 10.90 1,929,363 -0.03(-0.27%)
May 07, 2018 10.87 11.16 10.86 10.93 1,677,606 +0.07(+0.62%)
May 04, 2018 10.67 10.90 10.67 10.86 2,497,396 +0.03(+0.27%)
May 03, 2018 11.05 11.06 10.68 10.83 2,985,636 -0.18(-1.67%)
May 02, 2018 10.71 11.28 10.71 11.02 6,256,603 +0.24(+2.24%)
May 01, 2018 10.18 10.88 10.15 10.77 5,676,445 +0.60(+5.89%)
Apr 30, 2018 9.992 10.28 9.876 10.18 2,062,627 +0.14(+1.45%)
Apr 27, 2018 9.943 10.08 9.576 10.03 2,705,360 +0.30(+3.08%)
Apr 26, 2018 9.856 9.856 9.615 9.731 2,052,217 -0.13(-1.27%)
Apr 25, 2018 9.779 9.905 9.774 9.856 1,834,209 +0.02(+0.20%)
Apr 24, 2018 9.943 9.991 9.764 9.837 1,769,283 -0.05(-0.49%)
Apr 23, 2018 10.12 10.20 9.866 9.885 3,424,232 -0.33(-3.22%)
Apr 20, 2018 10.21 10.31 10.07 10.21 2,654,960 -0.03(-0.28%)
Apr 19, 2018 10.22 10.30 10.12 10.24 1,737,607 +0.05(+0.47%)
Apr 18, 2018 10.12 10.26 9.943 10.19 3,031,674 +0.14(+1.44%)
Apr 17, 2018 9.963 10.08 9.808 10.05 2,542,675 +0.14(+1.46%)
Apr 16, 2018 9.615 10.28 9.470 9.905 8,456,130 +0.30(+3.12%)
Apr 13, 2018 9.653 9.740 9.518 9.605 1,573,236 +0.00(+0.00%)
Apr 12, 2018 9.682 9.779 9.595 9.605 1,179,218 -0.09(-0.90%)
Apr 11, 2018 9.586 9.798 9.576 9.692 1,197,627 +0.06(+0.60%)
Apr 10, 2018 9.624 9.779 9.581 9.634 2,430,632 +0.18(+1.94%)
Apr 09, 2018 9.566 9.731 9.402 9.450 1,412,811 -0.03(-0.31%)
Apr 06, 2018 9.605 9.721 9.431 9.479 1,985,413 -0.16(-1.70%)
Apr 05, 2018 9.315 9.731 9.305 9.644 2,767,800 +0.32(+3.42%)
Apr 04, 2018 9.267 9.368 9.151 9.325 2,583,518 -0.06(-0.62%)
Apr 03, 2018 8.987 9.450 8.977 9.383 4,276,225 +0.45(+5.09%)
Apr 02, 2018 8.745 8.972 8.716 8.929 2,514,539 +0.14(+1.65%)
Mar 29, 2018 8.784 8.784 8.784 0 +0.14(+1.56%)
Mar 28, 2018 8.726 8.735 8.566 8.648 1,034,904 -0.10(-1.10%)
Mar 27, 2018 8.813 8.948 8.711 8.745 1,569,649 -0.06(-0.66%)
Mar 26, 2018 8.764 8.909 8.692 8.803 3,417,779 +0.14(+1.56%)
Mar 23, 2018 8.851 8.919 8.600 8.668 2,241,109 -0.12(-1.32%)
Mar 22, 2018 8.822 9.054 8.774 8.784 1,329,634 -0.17(-1.94%)
Mar 21, 2018 8.610 8.977 8.610 8.958 1,425,730 +0.35(+4.04%)
Mar 20, 2018 8.784 8.832 8.552 8.610 2,615,919 -0.15(-1.76%)
Mar 19, 2018 9.025 9.054 8.731 8.764 1,484,665 -0.31(-3.41%)
Mar 16, 2018 8.929 9.093 8.866 9.074 1,217,876 +0.15(+1.73%)
Mar 15, 2018 8.813 8.938 8.764 8.919 1,109,454 +0.09(+0.98%)
Mar 14, 2018 8.987 9.025 8.832 8.832 1,507,657 -0.07(-0.76%)
Mar 13, 2018 8.938 8.977 8.871 8.900 1,287,212 -0.05(-0.54%)
Mar 12, 2018 8.861 8.996 8.842 8.948 1,339,091 +0.09(+0.98%)
Mar 09, 2018 8.871 8.909 8.726 8.861 1,293,410 +0.06(+0.66%)
Mar 08, 2018 9.132 9.161 8.750 8.803 1,248,371 -0.33(-3.60%)
Mar 07, 2018 9.199 9.132 2,002,578 +0.07(+0.75%)
Mar 06, 2018 8.929 9.093 8.883 9.064 1,493,261 +0.22(+2.51%)
Mar 05, 2018 8.590 8.861 8.571 8.842 886,432 +0.17(+2.01%)
Mar 02, 2018 8.513 8.687 8.465 8.668 972,921 +0.03(+0.34%)
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.