Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.13 10.14 9.805 9.824 2,692,204 -0.30(-2.94%)
Jul 28, 2017 9.977 10.16 9.881 10.12 3,235,661 +0.22(+2.23%)
Jul 27, 2017 9.680 10.24 9.642 9.900 3,396,690 +0.21(+2.18%)
Jul 26, 2017 9.737 9.776 9.536 9.690 1,949,532 -0.04(-0.39%)
Jul 25, 2017 9.584 9.814 9.575 9.728 1,846,761 +0.20(+2.11%)
Jul 24, 2017 9.527 9.598 9.451 9.527 1,364,491 +0.00(+0.00%)
Jul 21, 2017 9.632 9.642 9.412 9.527 1,737,800 -0.13(-1.39%)
Jul 20, 2017 9.622 9.728 9.517 9.661 1,636,854 +0.05(+0.50%)
Jul 19, 2017 9.364 9.699 9.354 9.613 2,570,000 +0.30(+3.19%)
Jul 18, 2017 9.546 9.603 9.153 9.316 3,738,935 -0.32(-3.28%)
Jul 17, 2017 9.603 9.785 9.555 9.632 2,132,059 +0.08(+0.80%)
Jul 14, 2017 9.440 9.555 9.402 9.555 1,616,641 +0.18(+1.94%)
Jul 13, 2017 9.191 9.392 9.153 9.373 1,356,451 +0.16(+1.77%)
Jul 12, 2017 9.210 9.402 9.182 9.210 1,452,867 +0.04(+0.42%)
Jul 11, 2017 9.172 9.191 8.894 9.172 1,359,234 -0.02(-0.21%)
Jul 10, 2017 8.904 9.297 8.837 9.191 1,885,471 +0.31(+3.45%)
Jul 07, 2017 8.846 8.923 8.702 8.884 920,277 +0.05(+0.54%)
Jul 06, 2017 8.856 8.980 8.813 8.837 1,761,914 -0.02(-0.22%)
Jul 05, 2017 8.779 8.899 8.722 8.856 2,213,532 +0.05(+0.54%)
Jul 03, 2017 8.741 8.904 8.741 8.808 871,260 +0.09(+0.99%)
Jun 30, 2017 8.894 8.942 8.587 8.722 5,206,742 -0.33(-3.60%)
Jun 29, 2017 9.210 9.249 9.019 9.047 2,369,301 -0.09(-0.94%)
Jun 28, 2017 9.114 9.220 9.038 9.134 1,731,814 +0.10(+1.12%)
Jun 27, 2017 9.108 9.207 8.980 9.032 2,900,581 -0.05(-0.52%)
Jun 26, 2017 8.937 9.089 8.937 9.080 1,242,503 +0.20(+2.25%)
Jun 23, 2017 8.671 8.947 8.633 8.880 2,245,136 +0.22(+2.52%)
Jun 22, 2017 8.642 8.794 8.642 8.661 1,757,297 +0.04(+0.44%)
Jun 21, 2017 8.671 8.775 8.542 8.623 1,446,500 -0.03(-0.33%)
Jun 20, 2017 8.747 8.766 8.585 8.652 4,061,706 -0.17(-1.94%)
Jun 19, 2017 8.775 8.975 8.718 8.823 1,990,824 +0.10(+1.20%)
Jun 16, 2017 8.680 8.747 8.585 8.718 1,481,425 +0.03(+0.33%)
Jun 15, 2017 8.718 8.775 8.595 8.690 1,470,585 -0.10(-1.19%)
Jun 14, 2017 9.099 9.108 8.780 8.794 1,060,834 -0.27(-2.94%)
Jun 13, 2017 9.042 9.146 8.947 9.061 1,158,633 +0.08(+0.85%)
Jun 12, 2017 9.023 9.222 8.899 8.985 1,530,993 -0.05(-0.53%)
Jun 09, 2017 9.004 9.108 8.861 9.032 1,285,001 +0.10(+1.06%)
Jun 08, 2017 8.604 8.937 8.604 8.937 2,069,668 +0.34(+3.98%)
Jun 07, 2017 8.595 8.728 8.528 8.595 1,275,434 -0.01(-0.11%)
Jun 06, 2017 8.737 8.747 8.509 8.604 2,181,458 -0.15(-1.74%)
Jun 05, 2017 8.661 8.804 8.566 8.756 2,069,164 +0.08(+0.88%)
Jun 02, 2017 8.937 8.956 8.661 8.680 2,395,867 -0.28(-3.08%)
Jun 01, 2017 8.775 8.989 8.737 8.956 1,672,941 +0.19(+2.17%)
May 31, 2017 8.851 8.899 8.585 8.766 3,432,843 -0.16(-1.81%)
May 30, 2017 8.985 8.994 8.899 8.928 1,205,291 -0.13(-1.47%)
May 26, 2017 8.985 9.095 8.937 9.061 1,050,144 +0.10(+1.17%)
May 25, 2017 9.156 9.203 8.889 8.956 2,417,618 -0.20(-2.18%)
May 24, 2017 9.346 9.346 8.985 9.156 3,798,986 -0.22(-2.33%)
May 23, 2017 9.460 9.555 9.346 9.374 1,661,880 -0.10(-1.00%)
May 22, 2017 9.355 9.479 9.308 9.469 878,837 +0.11(+1.22%)
May 19, 2017 9.260 9.384 9.241 9.355 1,048,350 +0.15(+1.65%)
May 18, 2017 9.061 9.232 8.900 9.203 2,213,074 +0.11(+1.26%)
May 17, 2017 9.327 9.403 9.070 9.089 2,425,770 -0.32(-3.43%)
May 16, 2017 9.507 9.542 9.346 9.412 1,853,645 -0.03(-0.30%)
May 15, 2017 9.584 9.584 9.355 9.441 1,760,540 +0.10(+1.12%)
May 12, 2017 9.365 9.503 9.251 9.336 1,364,793 -0.01(-0.10%)
May 11, 2017 9.460 9.498 9.279 9.346 1,486,730 -0.14(-1.50%)
May 10, 2017 9.469 9.536 9.412 9.488 1,904,492 +0.02(+0.20%)
May 09, 2017 9.526 9.603 9.393 9.469 1,775,126 +0.03(+0.30%)
May 08, 2017 9.222 9.460 9.213 9.441 1,715,195 +0.20(+2.16%)
May 05, 2017 9.042 9.260 9.032 9.241 1,835,036 +0.20(+2.21%)
May 04, 2017 9.260 9.270 8.908 9.042 2,707,890 -0.27(-2.86%)
May 03, 2017 9.384 9.441 9.146 9.308 3,677,756 -0.13(-1.41%)
May 02, 2017 9.270 9.441 9.118 9.441 4,398,928 +0.25(+2.69%)
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.