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 (%)
Jul 29, 2016 8.904 9.155 8.727 8.885 4,580,274 +0.06(+0.63%)
Jul 28, 2016 9.666 9.685 8.727 8.829 8,882,158 -1.05(-10.63%)
Jul 27, 2016 9.852 9.926 9.750 9.880 2,963,014 +0.07(+0.76%)
Jul 26, 2016 9.499 9.805 9.480 9.805 2,497,622 +0.27(+2.83%)
Jul 25, 2016 9.573 9.610 9.434 9.536 1,597,973 -0.08(-0.87%)
Jul 22, 2016 9.759 9.796 9.554 9.619 1,687,305 -0.17(-1.71%)
Jul 21, 2016 9.824 9.908 9.685 9.787 2,116,034 -0.07(-0.75%)
Jul 20, 2016 9.787 9.945 9.768 9.861 1,329,527 +0.02(+0.19%)
Jul 19, 2016 9.935 9.954 9.768 9.843 1,480,090 -0.17(-1.67%)
Jul 18, 2016 9.973 10.04 9.926 10.01 1,064,409 -0.02(-0.19%)
Jul 15, 2016 10.16 10.21 9.973 10.03 1,058,515 -0.12(-1.19%)
Jul 14, 2016 10.03 10.19 9.991 10.15 2,132,191 +0.22(+2.25%)
Jul 13, 2016 10.06 10.06 9.833 9.926 2,451,350 -0.10(-1.02%)
Jul 12, 2016 9.945 10.12 9.899 10.03 2,434,598 +0.20(+2.08%)
Jul 11, 2016 9.926 9.973 9.805 9.824 1,197,137 +0.00(+0.00%)
Jul 08, 2016 9.815 9.926 9.694 9.824 2,230,570 +0.13(+1.34%)
Jul 07, 2016 9.954 9.963 9.610 9.694 1,832,402 -0.13(-1.32%)
Jul 06, 2016 9.833 9.898 9.740 9.824 1,647,621 -0.04(-0.38%)
Jul 05, 2016 10.08 10.15 9.805 9.861 1,541,691 -0.30(-2.93%)
Jul 01, 2016 10.16 10.16 10.16 10.16 739,388 -0.04(-0.36%)
Jun 30, 2016 10.05 10.24 9.963 10.20 2,016,208 +0.17(+1.67%)
Jun 29, 2016 9.917 10.10 9.852 10.03 1,587,568 +0.23(+2.37%)
Jun 28, 2016 10.03 10.07 9.675 9.796 2,500,698 -0.08(-0.79%)
Jun 27, 2016 9.939 10.06 9.791 9.874 3,118,853 -0.13(-1.29%)
Jun 24, 2016 10.03 10.22 9.976 10.00 1,988,682 -0.54(-5.16%)
Jun 23, 2016 10.43 10.63 10.34 10.55 1,096,928 +0.26(+2.51%)
Jun 22, 2016 10.42 10.45 10.24 10.29 933,273 -0.02(-0.18%)
Jun 21, 2016 10.34 10.34 10.19 10.31 2,312,195 -0.04(-0.36%)
Jun 20, 2016 10.54 10.61 10.33 10.34 2,376,601 +0.02(+0.18%)
Jun 17, 2016 10.46 10.50 10.29 10.33 1,111,738 -0.04(-0.36%)
Jun 16, 2016 10.25 10.41 10.10 10.36 1,212,983 -0.01(-0.09%)
Jun 15, 2016 10.43 10.49 10.30 10.37 1,294,463 -0.06(-0.53%)
Jun 14, 2016 10.67 10.74 10.34 10.43 1,570,102 -0.30(-2.75%)
Jun 13, 2016 10.75 10.86 10.68 10.72 1,398,366 -0.07(-0.68%)
Jun 10, 2016 11.04 11.04 10.75 10.80 1,094,503 -0.28(-2.50%)
Jun 09, 2016 11.28 11.28 11.04 11.07 1,110,195 -0.22(-1.96%)
Jun 08, 2016 11.38 11.47 11.23 11.30 1,853,956 +0.09(+0.82%)
Jun 07, 2016 11.18 11.24 11.08 11.20 1,799,983 +0.09(+0.83%)
Jun 06, 2016 10.86 11.13 10.85 11.11 1,328,426 +0.30(+2.82%)
Jun 03, 2016 10.80 10.86 10.68 10.81 1,233,091 +0.10(+0.95%)
Jun 02, 2016 10.46 10.70 10.46 10.70 2,057,363 +0.18(+1.75%)
Jun 01, 2016 10.67 10.71 10.46 10.52 2,182,586 -0.21(-1.98%)
May 31, 2016 10.82 10.91 10.72 10.73 2,460,833 -0.07(-0.68%)
May 27, 2016 10.76 10.81 10.81 10.81 821,724 +0.00(+0.00%)
May 26, 2016 11.00 11.03 10.78 10.81 1,295,389 +0.02(+0.17%)
May 25, 2016 10.77 11.01 10.75 10.79 1,028,510 +0.08(+0.78%)
May 24, 2016 10.66 10.88 10.49 10.70 2,137,293 -0.05(-0.43%)
May 23, 2016 10.44 10.79 10.41 10.75 1,146,705 +0.24(+2.28%)
May 20, 2016 10.58 10.64 10.44 10.51 1,051,515 -0.02(-0.17%)
May 19, 2016 10.41 10.56 10.36 10.53 889,453 -0.02(-0.18%)
May 18, 2016 10.74 10.81 10.49 10.55 1,481,512 -0.29(-2.64%)
May 17, 2016 10.68 10.96 10.58 10.83 1,402,000 +0.14(+1.29%)
May 16, 2016 10.80 10.90 10.69 10.70 945,416 +0.02(+0.17%)
May 13, 2016 10.77 10.90 10.64 10.68 1,172,034 -0.14(-1.28%)
May 12, 2016 10.97 11.30 10.79 10.82 2,990,086 -0.06(-0.51%)
May 11, 2016 10.94 11.06 10.84 10.87 1,098,275 -0.02(-0.17%)
May 10, 2016 10.78 10.90 10.72 10.89 1,488,883 +0.19(+1.81%)
May 09, 2016 10.63 10.80 10.56 10.70 2,509,250 -0.03(-0.26%)
May 06, 2016 10.70 10.92 10.67 10.72 1,353,659 +0.02(+0.17%)
May 05, 2016 11.19 11.22 10.62 10.70 2,508,660 -0.30(-2.77%)
May 04, 2016 11.01 11.20 10.91 11.01 1,427,540 -0.09(-0.83%)
May 03, 2016 11.24 11.31 11.05 11.10 2,412,746 -0.29(-2.51%)
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.