Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.28 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 10.47 10.49 10.30 10.47 1,355,506 +0.03(+0.28%)
Jun 28, 2019 10.15 10.45 10.08 10.44 2,069,082 +0.27(+2.68%)
Jun 27, 2019 10.25 10.28 10.01 10.16 1,665,798 -0.10(-0.95%)
Jun 26, 2019 10.17 10.31 10.07 10.26 1,857,440 +0.14(+1.35%)
Jun 25, 2019 10.28 10.28 10.12 10.13 1,543,342 -0.18(-1.79%)
Jun 24, 2019 10.40 10.49 10.28 10.31 1,929,065 -0.03(-0.28%)
Jun 21, 2019 10.30 10.42 10.19 10.34 3,635,852 +0.05(+0.47%)
Jun 20, 2019 10.23 10.42 10.21 10.29 2,793,000 +0.17(+1.63%)
Jun 19, 2019 10.09 10.18 9.999 10.13 1,373,053 -0.01(-0.10%)
Jun 18, 2019 10.06 10.14 9.951 10.14 1,174,908 +0.18(+1.76%)
Jun 17, 2019 10.02 10.07 9.931 9.960 1,182,277 -0.08(-0.78%)
Jun 14, 2019 10.04 10.14 10.01 10.04 1,208,284 -0.08(-0.77%)
Jun 13, 2019 9.970 10.22 9.970 10.12 2,208,603 +0.18(+1.86%)
Jun 12, 2019 9.863 9.980 9.815 9.931 1,849,989 +0.01(+0.10%)
Jun 11, 2019 9.999 10.09 9.902 9.922 887,900 +0.02(+0.20%)
Jun 10, 2019 9.990 10.07 9.863 9.902 1,351,202 -0.09(-0.88%)
Jun 07, 2019 9.922 9.999 9.834 9.990 1,348,512 +0.16(+1.58%)
Jun 06, 2019 9.873 9.892 9.756 9.834 1,859,213 -0.02(-0.20%)
Jun 05, 2019 10.03 10.12 9.805 9.853 1,663,587 -0.17(-1.65%)
Jun 04, 2019 10.06 10.34 9.960 10.02 3,346,676 -0.02(-0.19%)
Jun 03, 2019 9.892 10.08 9.883 10.04 1,600,958 +0.22(+2.28%)
May 31, 2019 9.669 9.849 9.639 9.815 1,853,086 +0.06(+0.60%)
May 30, 2019 9.805 9.902 9.698 9.756 1,453,942 -0.07(-0.69%)
May 29, 2019 9.737 9.829 9.683 9.824 2,796,317 +0.02(+0.20%)
May 28, 2019 9.756 9.970 9.746 9.805 1,734,356 +0.05(+0.50%)
May 24, 2019 10.04 10.06 9.737 9.756 1,861,207 -0.18(-1.76%)
May 23, 2019 9.776 9.941 9.737 9.931 1,837,089 +0.04(+0.39%)
May 22, 2019 10.08 10.11 9.844 9.892 2,300,849 -0.22(-2.21%)
May 21, 2019 10.02 10.16 9.990 10.12 2,961,630 +0.13(+1.27%)
May 20, 2019 9.776 9.999 9.776 9.990 1,722,089 +0.17(+1.68%)
May 17, 2019 9.873 9.936 9.776 9.824 1,415,850 -0.09(-0.88%)
May 16, 2019 9.756 9.931 9.737 9.912 1,471,671 +0.15(+1.49%)
May 15, 2019 9.815 9.834 9.707 9.766 1,181,104 -0.08(-0.79%)
May 14, 2019 9.951 9.960 9.766 9.844 1,388,656 -0.06(-0.59%)
May 13, 2019 9.844 9.960 9.698 9.902 2,963,205 -0.16(-1.55%)
May 10, 2019 10.19 10.23 9.922 10.06 2,815,560 -0.03(-0.29%)
May 09, 2019 9.951 10.13 9.873 10.09 2,895,046 +0.08(+0.78%)
May 08, 2019 10.14 10.28 9.926 10.01 2,961,130 -0.22(-2.19%)
May 07, 2019 10.31 10.37 10.08 10.23 2,293,086 -0.23(-2.23%)
May 06, 2019 10.41 10.51 10.21 10.47 1,874,420 -0.13(-1.19%)
May 03, 2019 10.34 10.64 10.29 10.59 2,359,099 +0.30(+2.93%)
May 02, 2019 10.58 10.67 10.15 10.29 3,955,126 -0.30(-2.85%)
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.