Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 8.772 8.831 8.723 8.812 1,437,849 +0.04(+0.45%)
Dec 31, 2019 8.762 8.826 8.674 8.772 1,514,442 +0.00(+0.00%)
Dec 30, 2019 8.703 8.841 8.684 8.772 1,907,564 +0.07(+0.79%)
Dec 27, 2019 8.772 8.792 8.685 8.703 1,584,548 -0.09(-1.01%)
Dec 26, 2019 8.772 8.881 8.733 8.792 1,360,571 +0.06(+0.68%)
Dec 24, 2019 8.743 8.812 8.669 8.733 1,077,367 +0.01(+0.11%)
Dec 23, 2019 8.496 8.753 8.496 8.723 3,217,460 +0.21(+2.43%)
Dec 20, 2019 8.624 8.674 8.486 8.516 3,985,416 -0.16(-1.82%)
Dec 19, 2019 8.575 8.723 8.555 8.674 1,717,586 +0.04(+0.46%)
Dec 18, 2019 8.644 8.733 8.526 8.634 2,169,340 +0.03(+0.34%)
Dec 17, 2019 8.851 8.861 8.526 8.605 3,363,504 -0.19(-2.13%)
Dec 16, 2019 9.117 9.285 8.772 8.792 2,232,904 -0.20(-2.19%)
Dec 13, 2019 9.117 9.137 8.905 8.989 1,820,739 -0.15(-1.62%)
Dec 12, 2019 8.999 9.196 8.989 9.137 2,107,636 +0.17(+1.87%)
Dec 11, 2019 8.891 9.127 8.871 8.969 2,385,627 +0.14(+1.56%)
Dec 10, 2019 8.989 9.019 8.723 8.831 2,117,072 -0.16(-1.75%)
Dec 09, 2019 9.571 9.659 8.969 8.989 4,355,264 -0.64(-6.65%)
Dec 06, 2019 9.235 9.689 9.162 9.630 4,225,158 +0.47(+5.17%)
Dec 05, 2019 9.265 9.314 9.028 9.157 1,835,932 -0.06(-0.64%)
Dec 04, 2019 9.107 9.265 9.078 9.216 2,792,469 +0.18(+1.96%)
Dec 03, 2019 8.969 9.068 8.900 9.038 1,332,401 +0.04(+0.44%)
Dec 02, 2019 9.038 9.088 8.900 8.999 1,619,407 -0.12(-1.30%)
Nov 29, 2019 9.216 9.216 9.107 9.117 615,739 -0.14(-1.49%)
Nov 27, 2019 9.117 9.255 9.117 9.255 1,083,048 +0.08(+0.86%)
Nov 26, 2019 9.216 9.255 9.088 9.176 777,263 -0.01(-0.11%)
Nov 25, 2019 9.265 9.289 9.157 9.186 1,221,811 -0.08(-0.85%)
Nov 22, 2019 9.460 9.490 9.235 9.265 1,118,101 -0.16(-1.66%)
Nov 21, 2019 9.451 9.509 9.235 9.421 1,310,640 -0.02(-0.21%)
Nov 20, 2019 9.206 9.490 9.176 9.441 2,360,533 +0.23(+2.44%)
Nov 19, 2019 9.108 9.235 9.030 9.216 1,156,813 +0.15(+1.62%)
Nov 18, 2019 9.402 9.402 9.030 9.069 1,569,654 -0.29(-3.14%)
Nov 15, 2019 9.206 9.401 9.206 9.362 867,830 +0.19(+2.03%)
Nov 14, 2019 9.147 9.216 9.108 9.176 673,601 +0.01(+0.11%)
Nov 13, 2019 9.274 9.274 9.108 9.167 933,175 -0.14(-1.47%)
Nov 12, 2019 9.421 9.451 9.255 9.304 787,117 -0.09(-0.94%)
Nov 11, 2019 9.304 9.436 9.265 9.392 744,084 +0.00(+0.00%)
Nov 08, 2019 9.382 9.617 9.323 9.392 1,828,070 -0.04(-0.42%)
Nov 07, 2019 9.431 9.539 9.323 9.431 1,261,011 +0.08(+0.84%)
Nov 06, 2019 9.578 9.578 9.353 9.353 1,444,773 -0.25(-2.65%)
Nov 05, 2019 9.833 9.882 9.519 9.607 2,657,730 -0.19(-1.90%)
Nov 04, 2019 9.127 9.803 9.118 9.793 4,060,417 +0.77(+8.58%)
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.