Skip to main content

Cameco Corporation (NY: CCJ )

43.49 +0.78 (+1.83%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.04 10.07 9.780 9.908 2,032,534 -0.11(-1.09%)
Nov 27, 2020 10.07 10.20 9.997 10.02 718,502 +0.06(+0.60%)
Nov 25, 2020 10.14 10.16 9.958 9.958 1,463,913 -0.19(-1.84%)
Nov 24, 2020 9.801 10.17 9.732 10.14 2,269,677 +0.41(+4.23%)
Nov 23, 2020 9.811 9.850 9.673 9.732 1,484,077 -0.03(-0.30%)
Nov 20, 2020 9.683 9.771 9.546 9.762 2,080,689 +0.08(+0.81%)
Nov 19, 2020 9.467 9.713 9.428 9.683 1,353,031 +0.19(+1.96%)
Nov 18, 2020 9.516 9.664 9.418 9.497 1,721,231 +0.04(+0.41%)
Nov 17, 2020 9.369 9.565 9.144 9.458 1,777,181 +0.07(+0.73%)
Nov 16, 2020 9.546 9.654 9.379 9.389 2,593,503 -0.07(-0.73%)
Nov 13, 2020 9.477 9.644 9.364 9.458 1,650,240 +0.02(+0.21%)
Nov 12, 2020 9.948 10.04 9.418 9.438 2,079,220 -0.50(-5.03%)
Nov 11, 2020 9.516 10.12 9.516 9.938 3,302,906 +0.48(+5.08%)
Nov 10, 2020 9.399 9.516 9.303 9.458 2,079,380 +0.12(+1.26%)
Nov 09, 2020 9.497 9.546 9.320 9.340 2,675,026 +0.20(+2.15%)
Nov 06, 2020 9.124 9.296 9.065 9.144 1,967,140 +0.07(+0.76%)
Nov 05, 2020 8.898 9.271 8.898 9.075 4,075,852 +0.18(+1.98%)
Nov 04, 2020 9.458 9.614 8.839 8.898 4,833,993 -0.64(-6.69%)
Nov 03, 2020 9.536 9.664 9.448 9.536 2,421,312 +0.17(+1.78%)
Nov 02, 2020 9.369 9.467 9.325 9.369 1,678,737 +0.04(+0.42%)
Oct 30, 2020 9.379 9.418 9.183 9.330 1,361,678 -0.06(-0.63%)
Oct 29, 2020 9.173 9.428 9.134 9.389 2,020,968 +0.18(+1.92%)
Oct 28, 2020 9.202 9.301 9.163 9.212 2,083,585 -0.20(-2.09%)
Oct 27, 2020 9.330 9.492 9.310 9.408 1,672,363 +0.00(+0.00%)
Oct 26, 2020 9.428 9.507 9.310 9.408 1,309,365 -0.15(-1.54%)
Oct 23, 2020 9.713 9.742 9.428 9.556 1,105,019 -0.06(-0.61%)
Oct 22, 2020 9.497 9.673 9.438 9.614 1,872,174 +0.14(+1.45%)
Oct 21, 2020 9.458 9.644 9.418 9.477 1,224,276 +0.02(+0.21%)
Oct 20, 2020 9.271 9.487 9.251 9.458 1,556,999 +0.26(+2.77%)
Oct 19, 2020 9.124 9.394 9.104 9.202 1,171,622 +0.12(+1.30%)
Oct 16, 2020 9.202 9.232 9.075 9.085 1,318,969 -0.09(-0.96%)
Oct 15, 2020 9.173 9.261 9.065 9.173 1,451,649 -0.15(-1.58%)
Oct 14, 2020 9.271 9.453 9.202 9.320 1,549,271 +0.06(+0.64%)
Oct 13, 2020 9.458 9.526 9.222 9.261 1,709,136 -0.19(-1.97%)
Oct 12, 2020 9.575 9.595 9.301 9.448 1,170,726 -0.10(-1.03%)
Oct 09, 2020 9.516 9.585 9.408 9.546 1,976,313 +0.04(+0.41%)
Oct 08, 2020 9.634 9.644 9.477 9.507 1,431,383 -0.07(-0.72%)
Oct 07, 2020 9.536 9.614 9.350 9.575 1,930,221 +0.15(+1.56%)
Oct 06, 2020 9.713 9.742 9.428 9.428 2,196,522 -0.27(-2.83%)
Oct 05, 2020 9.614 9.771 9.595 9.703 1,209,609 +0.14(+1.44%)
Oct 02, 2020 9.556 9.634 9.359 9.565 3,896,668 -0.10(-1.02%)
Oct 01, 2020 9.909 9.928 9.624 9.664 2,094,084 -0.25(-2.48%)
Sep 30, 2020 9.997 10.11 9.870 9.909 1,308,909 -0.08(-0.79%)
Sep 29, 2020 9.899 10.04 9.850 9.987 1,436,384 +0.07(+0.69%)
Sep 28, 2020 9.879 9.977 9.801 9.919 1,492,760 +0.08(+0.80%)
Sep 25, 2020 9.820 9.899 9.722 9.840 1,596,727 -0.04(-0.40%)
Sep 24, 2020 9.850 10.03 9.752 9.879 3,268,652 -0.04(-0.40%)
Sep 23, 2020 10.45 10.46 9.899 9.919 1,970,105 -0.53(-5.07%)
Sep 22, 2020 10.30 10.48 10.28 10.45 1,535,696 +0.20(+1.91%)
Sep 21, 2020 10.11 10.37 9.997 10.25 2,059,870 -0.03(-0.29%)
Sep 18, 2020 10.67 10.67 10.23 10.28 3,217,103 -0.37(-3.50%)
Sep 17, 2020 10.82 10.86 10.62 10.65 1,609,724 -0.27(-2.51%)
Sep 16, 2020 11.15 11.15 10.87 10.93 1,599,699 -0.04(-0.36%)
Sep 15, 2020 11.22 11.31 10.91 10.97 1,575,224 -0.10(-0.89%)
Sep 14, 2020 10.84 11.14 10.79 11.07 2,069,312 +0.33(+3.11%)
Sep 11, 2020 10.53 10.84 10.51 10.73 1,589,388 +0.24(+2.24%)
Sep 10, 2020 10.72 10.79 10.48 10.50 1,438,621 -0.19(-1.74%)
Sep 09, 2020 10.54 10.75 10.50 10.68 1,603,688 +0.33(+3.22%)
Sep 08, 2020 10.26 10.64 10.20 10.35 1,566,330 -0.31(-2.94%)
Sep 04, 2020 10.68 10.82 10.52 10.66 1,843,907 -0.01(-0.09%)
Sep 03, 2020 11.04 11.18 10.63 10.67 2,664,088 -0.39(-3.55%)
Sep 02, 2020 11.31 11.37 10.99 11.07 1,855,516 -0.26(-2.34%)
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.