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 (%)
Feb 28, 2019 11.62 11.62 11.28 11.35 2,096,482 -0.27(-2.36%)
Feb 27, 2019 11.72 11.76 11.59 11.62 1,629,505 -0.08(-0.67%)
Feb 26, 2019 11.89 11.96 11.68 11.70 1,491,749 -0.18(-1.48%)
Feb 25, 2019 12.02 12.13 11.82 11.88 2,302,588 -0.12(-0.98%)
Feb 22, 2019 11.92 12.08 11.85 12.00 1,328,345 +0.17(+1.41%)
Feb 21, 2019 11.71 11.84 11.62 11.83 1,357,961 +0.05(+0.42%)
Feb 20, 2019 11.61 11.82 11.57 11.78 1,905,794 +0.18(+1.52%)
Feb 19, 2019 12.02 12.02 11.60 11.61 3,070,748 -0.45(-3.74%)
Feb 15, 2019 12.01 12.08 11.96 12.06 1,396,656 +0.14(+1.15%)
Feb 14, 2019 11.86 12.02 11.81 11.92 1,218,903 +0.01(+0.08%)
Feb 13, 2019 11.95 11.99 11.83 11.91 1,451,763 +0.04(+0.33%)
Feb 12, 2019 12.11 12.24 11.86 11.87 2,224,189 -0.20(-1.62%)
Feb 11, 2019 12.23 12.56 11.98 12.07 3,556,516 -0.02(-0.16%)
Feb 08, 2019 12.41 12.46 12.03 12.09 2,607,371 -0.34(-2.76%)
Feb 07, 2019 12.35 12.52 12.27 12.43 1,749,526 +0.00(+0.00%)
Feb 06, 2019 12.71 12.71 12.40 12.43 2,668,655 -0.24(-1.93%)
Feb 05, 2019 12.54 12.77 12.35 12.67 3,343,367 +0.16(+1.25%)
Feb 04, 2019 11.78 12.52 11.69 12.52 3,951,215 +0.66(+5.53%)
Feb 01, 2019 11.97 11.97 11.77 11.86 1,053,874 -0.01(-0.08%)
Jan 31, 2019 11.85 12.08 11.81 11.87 1,514,074 +0.08(+0.66%)
Jan 30, 2019 12.18 12.19 11.47 11.79 3,763,136 -0.28(-2.35%)
Jan 29, 2019 11.90 12.17 11.90 12.08 1,926,892 +0.27(+2.32%)
Jan 28, 2019 11.75 11.82 11.66 11.80 1,510,270 -0.06(-0.50%)
Jan 25, 2019 11.52 11.86 11.52 11.86 1,452,306 +0.44(+3.86%)
Jan 24, 2019 11.27 11.43 11.26 11.42 1,289,978 +0.16(+1.39%)
Jan 23, 2019 11.43 11.43 11.22 11.26 1,869,049 -0.07(-0.60%)
Jan 22, 2019 11.47 11.56 11.29 11.33 2,085,090 -0.28(-2.45%)
Jan 18, 2019 11.69 11.69 11.43 11.62 2,045,155 +0.03(+0.25%)
Jan 17, 2019 12.09 12.09 11.55 11.59 4,380,834 -0.56(-4.60%)
Jan 16, 2019 12.15 12.21 12.07 12.14 1,538,457 -0.01(-0.08%)
Jan 15, 2019 11.84 12.15 11.83 12.15 3,270,331 +0.28(+2.39%)
Jan 14, 2019 11.77 11.96 11.73 11.87 1,315,182 +0.00(+0.00%)
Jan 11, 2019 11.93 12.04 11.83 11.87 1,099,721 -0.16(-1.30%)
Jan 10, 2019 11.78 12.08 11.65 12.03 1,690,019 +0.07(+0.57%)
Jan 09, 2019 11.87 12.05 11.80 11.96 1,688,179 +0.20(+1.66%)
Jan 08, 2019 11.53 11.87 11.48 11.76 2,155,058 +0.29(+2.56%)
Jan 07, 2019 11.37 11.51 11.17 11.47 1,749,697 +0.14(+1.21%)
Jan 04, 2019 11.28 11.46 11.22 11.33 2,021,159 +0.27(+2.48%)
Jan 03, 2019 11.14 11.19 10.92 11.06 1,324,323 -0.10(-0.88%)
Jan 02, 2019 10.86 11.26 10.72 11.15 1,750,888 +0.04(+0.35%)
Dec 31, 2018 11.00 11.20 10.95 11.12 1,118,305 +0.20(+1.79%)
Dec 28, 2018 10.96 11.08 10.85 10.92 1,501,012 +0.05(+0.45%)
Dec 27, 2018 10.66 10.87 10.51 10.87 2,466,487 -0.22(-1.94%)
Dec 26, 2018 10.53 11.11 10.50 11.09 1,548,004 +0.56(+5.30%)
Dec 24, 2018 10.54 10.67 10.39 10.53 1,019,463 -0.05(-0.46%)
Dec 21, 2018 10.64 10.85 10.50 10.58 3,724,962 -0.11(-1.01%)
Dec 20, 2018 10.74 10.90 10.44 10.68 2,689,560 -0.12(-1.09%)
Dec 19, 2018 11.27 11.42 10.77 10.80 1,913,546 -0.34(-3.08%)
Dec 18, 2018 11.26 11.28 11.08 11.14 1,312,006 -0.04(-0.35%)
Dec 17, 2018 11.63 11.65 11.09 11.18 2,269,096 -0.53(-4.52%)
Dec 14, 2018 11.72 11.90 11.62 11.71 4,045,689 -0.07(-0.58%)
Dec 13, 2018 11.84 11.98 11.61 11.78 2,199,555 +0.00(+0.00%)
Dec 12, 2018 11.62 11.93 11.51 11.78 2,395,800 +0.35(+3.08%)
Dec 11, 2018 11.62 11.69 11.32 11.43 1,535,884 -0.02(-0.17%)
Dec 10, 2018 11.16 11.58 11.11 11.45 2,481,924 +0.18(+1.56%)
Dec 07, 2018 11.64 11.84 11.22 11.27 1,912,412 -0.26(-2.29%)
Dec 06, 2018 11.40 11.54 11.05 11.54 2,113,562 -0.10(-0.84%)
Dec 04, 2018 11.84 11.96 11.58 11.63 1,741,481 -0.24(-2.06%)
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.