Skip to main content

Cameco Corporation (NY: CCJ )

43.68 +0.97 (+2.27%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.280 9.340 9.173 9.241 1,686,894 -0.09(-0.94%)
Sep 27, 2019 9.328 9.387 9.255 9.328 1,186,180 -0.06(-0.62%)
Sep 26, 2019 9.455 9.455 9.299 9.387 2,608,816 -0.10(-1.03%)
Sep 25, 2019 9.202 9.513 9.192 9.484 3,144,202 +0.19(+2.09%)
Sep 24, 2019 9.250 9.299 9.118 9.289 1,905,374 +0.02(+0.21%)
Sep 23, 2019 9.056 9.280 9.056 9.270 1,374,801 +0.18(+1.93%)
Sep 20, 2019 9.027 9.143 8.959 9.095 1,712,138 +0.08(+0.86%)
Sep 19, 2019 9.173 9.192 9.007 9.017 2,933,983 -0.12(-1.28%)
Sep 18, 2019 9.289 9.357 9.066 9.134 2,045,326 -0.22(-2.39%)
Sep 17, 2019 9.221 9.435 9.211 9.357 1,433,164 +0.03(+0.31%)
Sep 16, 2019 9.523 9.542 9.250 9.328 2,374,864 -0.10(-1.03%)
Sep 13, 2019 9.348 9.455 9.211 9.425 2,059,727 +0.12(+1.25%)
Sep 12, 2019 9.095 9.338 9.056 9.309 3,237,204 +0.15(+1.59%)
Sep 11, 2019 8.910 9.221 8.881 9.163 3,983,114 +0.29(+3.29%)
Sep 10, 2019 8.871 8.978 8.827 8.871 2,306,893 +0.02(+0.22%)
Sep 09, 2019 8.813 8.871 8.701 8.852 2,285,356 +0.07(+0.78%)
Sep 06, 2019 8.696 8.920 8.569 8.784 3,653,535 +0.03(+0.33%)
Sep 05, 2019 8.715 8.920 8.618 8.754 2,311,036 +0.15(+1.69%)
Sep 04, 2019 8.599 8.721 8.560 8.608 1,192,315 +0.13(+1.49%)
Sep 03, 2019 8.414 8.569 8.394 8.482 1,300,102 -0.05(-0.57%)
Aug 30, 2019 8.453 8.565 8.394 8.531 1,529,554 +0.18(+2.10%)
Aug 29, 2019 8.414 8.472 8.336 8.356 1,295,991 +0.03(+0.35%)
Aug 28, 2019 8.249 8.404 8.098 8.326 1,822,323 +0.15(+1.78%)
Aug 27, 2019 8.249 8.307 8.073 8.180 1,492,569 -0.05(-0.59%)
Aug 26, 2019 8.219 8.278 8.161 8.229 1,359,955 +0.04(+0.48%)
Aug 23, 2019 8.540 8.540 8.180 8.190 2,715,940 -0.36(-4.21%)
Aug 22, 2019 8.725 8.803 8.511 8.550 3,581,409 -0.18(-2.12%)
Aug 21, 2019 8.560 8.735 8.521 8.735 2,733,443 +0.23(+2.75%)
Aug 20, 2019 8.472 8.532 8.324 8.501 3,837,371 +0.12(+1.39%)
Aug 19, 2019 8.083 8.394 8.083 8.385 3,114,122 +0.37(+4.61%)
Aug 16, 2019 7.976 8.064 7.811 8.015 2,361,669 +0.11(+1.35%)
Aug 15, 2019 7.957 8.015 7.835 7.908 2,513,175 -0.03(-0.37%)
Aug 14, 2019 8.122 8.200 7.879 7.937 2,273,592 -0.30(-3.66%)
Aug 13, 2019 8.317 8.326 8.122 8.239 1,817,266 -0.12(-1.40%)
Aug 12, 2019 8.375 8.385 8.161 8.356 1,854,754 -0.02(-0.23%)
Aug 09, 2019 8.540 8.618 8.307 8.375 2,615,601 -0.18(-2.16%)
Aug 08, 2019 8.492 8.599 8.410 8.560 1,546,592 +0.08(+0.92%)
Aug 07, 2019 8.414 8.492 8.307 8.482 3,055,718 -0.06(-0.68%)
Aug 06, 2019 8.453 8.589 8.317 8.540 3,572,885 +0.11(+1.27%)
Aug 05, 2019 8.550 8.560 8.287 8.433 3,046,114 -0.20(-2.36%)
Aug 02, 2019 8.677 8.774 8.550 8.638 2,790,989 -0.11(-1.22%)
Aug 01, 2019 8.900 8.939 8.677 8.745 2,749,845 -0.19(-2.18%)
Jul 31, 2019 8.900 9.056 8.832 8.939 2,301,912 +0.00(+0.00%)
Jul 30, 2019 8.784 8.954 8.774 8.939 1,691,755 +0.07(+0.77%)
Jul 29, 2019 9.027 9.032 8.764 8.871 2,715,785 -0.10(-1.08%)
Jul 26, 2019 8.949 9.056 8.740 8.968 4,620,944 +0.03(+0.33%)
Jul 25, 2019 9.669 9.688 8.852 8.939 7,289,761 -0.72(-7.45%)
Jul 24, 2019 9.737 9.844 9.659 9.659 2,602,408 -0.13(-1.29%)
Jul 23, 2019 10.01 10.03 9.756 9.785 2,649,836 -0.26(-2.61%)
Jul 22, 2019 9.931 10.08 9.776 10.05 3,235,850 +0.10(+0.98%)
Jul 19, 2019 9.941 10.07 9.883 9.951 2,043,689 -0.03(-0.29%)
Jul 18, 2019 9.795 9.990 9.766 9.980 3,028,900 +0.17(+1.68%)
Jul 17, 2019 9.815 9.941 9.698 9.815 2,188,132 +0.03(+0.30%)
Jul 16, 2019 9.931 10.15 9.737 9.785 5,394,367 -0.16(-1.57%)
Jul 15, 2019 10.69 10.69 9.639 9.941 11,026,970 -0.86(-7.93%)
Jul 12, 2019 10.35 10.88 10.30 10.80 6,912,808 +0.45(+4.32%)
Jul 11, 2019 10.38 10.45 10.23 10.35 1,236,785 -0.06(-0.56%)
Jul 10, 2019 10.55 10.66 10.40 10.41 1,126,355 -0.13(-1.20%)
Jul 09, 2019 10.46 10.54 10.37 10.53 1,271,617 +0.02(+0.19%)
Jul 08, 2019 10.51 10.56 10.38 10.51 1,071,823 +0.00(+0.00%)
Jul 05, 2019 10.44 10.52 10.38 10.51 1,283,846 +0.02(+0.18%)
Jul 03, 2019 10.51 10.51 10.38 10.50 767,655 +0.05(+0.47%)
Jul 02, 2019 10.48 10.51 10.36 10.45 1,327,773 -0.02(-0.19%)
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.