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 (%)
Dec 29, 2017 8.995 8.995 8.995 0 -0.14(-1.49%)
Dec 28, 2017 9.024 9.141 8.917 9.131 2,501,194 +0.15(+1.62%)
Dec 27, 2017 9.121 9.150 8.904 8.986 2,605,850 -0.06(-0.64%)
Dec 26, 2017 9.102 9.141 8.928 9.044 1,674,152 -0.06(-0.64%)
Dec 22, 2017 9.440 9.469 9.086 9.102 4,312,663 -0.42(-4.37%)
Dec 21, 2017 9.672 9.730 9.503 9.517 1,869,429 -0.14(-1.40%)
Dec 20, 2017 9.904 9.904 9.508 9.653 2,693,011 -0.22(-2.25%)
Dec 19, 2017 10.01 10.03 9.802 9.875 1,284,895 -0.15(-1.54%)
Dec 18, 2017 9.749 10.06 9.749 10.03 1,846,561 +0.28(+2.87%)
Dec 15, 2017 10.01 10.06 9.735 9.749 1,924,376 -0.22(-2.23%)
Dec 14, 2017 10.03 10.16 9.942 9.971 1,367,437 -0.07(-0.67%)
Dec 13, 2017 10.18 10.21 10.04 10.04 1,095,524 -0.07(-0.67%)
Dec 12, 2017 10.24 10.31 10.07 10.11 1,766,450 -0.11(-1.04%)
Dec 11, 2017 10.04 10.29 10.01 10.21 1,958,724 +0.19(+1.93%)
Dec 08, 2017 10.08 10.16 9.971 10.02 1,513,283 -0.04(-0.38%)
Dec 07, 2017 9.952 10.12 9.885 10.06 1,498,000 +0.11(+1.07%)
Dec 06, 2017 10.24 10.40 9.904 9.952 2,011,977 -0.31(-3.01%)
Dec 05, 2017 10.29 10.53 10.00 10.26 3,631,645 -0.09(-0.84%)
Dec 04, 2017 9.537 10.34 9.498 10.35 11,243,724 +1.19(+12.97%)
Dec 01, 2017 9.141 9.227 9.034 9.160 1,718,309 +0.10(+1.07%)
Nov 30, 2017 8.880 9.068 8.822 9.063 1,949,756 +0.23(+2.63%)
Nov 29, 2017 8.764 8.889 8.686 8.831 1,960,032 +0.11(+1.22%)
Nov 28, 2017 8.841 8.899 8.599 8.725 3,723,151 -0.16(-1.85%)
Nov 27, 2017 9.585 9.604 8.870 8.889 3,856,556 -0.68(-7.07%)
Nov 24, 2017 9.643 9.720 9.537 9.566 1,402,859 +0.03(+0.30%)
Nov 22, 2017 9.411 9.566 9.358 9.537 1,890,562 +0.15(+1.65%)
Nov 21, 2017 9.198 9.440 9.198 9.382 2,631,563 +0.23(+2.53%)
Nov 20, 2017 9.015 9.227 8.996 9.150 1,452,976 +0.08(+0.85%)
Nov 17, 2017 8.793 9.083 8.793 9.073 1,321,176 +0.27(+3.07%)
Nov 16, 2017 8.609 8.851 8.566 8.802 2,048,673 +0.25(+2.94%)
Nov 15, 2017 8.590 8.653 8.339 8.551 2,250,467 -0.20(-2.32%)
Nov 14, 2017 9.015 9.044 8.735 8.754 1,691,422 -0.31(-3.41%)
Nov 13, 2017 9.005 9.150 8.899 9.063 3,207,551 +0.02(+0.21%)
Nov 10, 2017 9.034 9.314 9.015 9.044 2,643,614 +0.02(+0.21%)
Nov 09, 2017 8.348 9.411 8.339 9.025 8,332,301 +0.31(+3.55%)
Nov 08, 2017 8.657 8.802 8.633 8.715 1,678,170 +0.10(+1.12%)
Nov 07, 2017 8.483 8.706 8.435 8.619 2,800,468 +0.21(+2.53%)
Nov 06, 2017 8.232 8.426 8.213 8.406 2,097,116 +0.21(+2.59%)
Nov 03, 2017 8.184 8.232 8.087 8.194 1,185,600 -0.03(-0.35%)
Nov 02, 2017 8.165 8.343 8.136 8.223 2,520,340 +0.10(+1.19%)
Nov 01, 2017 7.962 8.126 7.904 8.126 3,109,598 +0.26(+3.32%)
Oct 31, 2017 7.788 7.904 7.730 7.865 2,328,558 +0.07(+0.87%)
Oct 30, 2017 7.991 8.020 7.744 7.797 2,782,287 -0.22(-2.77%)
Oct 27, 2017 8.126 8.126 7.421 8.020 7,376,730 -0.52(-6.11%)
Oct 26, 2017 8.609 8.609 8.493 8.541 2,195,444 -0.06(-0.67%)
Oct 25, 2017 8.657 8.667 8.522 8.599 1,504,083 +0.01(+0.11%)
Oct 24, 2017 8.599 8.638 8.522 8.590 1,227,558 -0.01(-0.11%)
Oct 23, 2017 8.725 8.764 8.599 8.599 1,211,585 -0.11(-1.22%)
Oct 20, 2017 8.696 8.744 8.648 8.706 938,138 -0.02(-0.22%)
Oct 19, 2017 8.754 8.802 8.648 8.725 1,106,745 -0.08(-0.88%)
Oct 18, 2017 8.802 8.880 8.765 8.802 1,154,481 +0.02(+0.22%)
Oct 17, 2017 8.802 8.889 8.759 8.783 1,149,981 -0.04(-0.44%)
Oct 16, 2017 8.860 8.942 8.793 8.822 1,560,759 -0.02(-0.22%)
Oct 13, 2017 8.735 8.889 8.648 8.841 1,776,466 +0.14(+1.67%)
Oct 12, 2017 8.802 8.812 8.686 8.696 2,224,002 -0.13(-1.42%)
Oct 11, 2017 8.899 8.967 8.764 8.822 1,324,662 -0.06(-0.65%)
Oct 10, 2017 8.976 9.044 8.880 8.880 1,485,040 +0.00(+0.00%)
Oct 09, 2017 9.034 9.034 8.860 8.880 963,450 -0.13(-1.39%)
Oct 06, 2017 9.054 9.054 8.903 9.005 1,426,579 -0.09(-0.96%)
Oct 05, 2017 8.880 9.121 8.841 9.092 2,404,805 +0.21(+2.39%)
Oct 04, 2017 8.551 8.918 8.551 8.880 4,900,384 +0.36(+4.19%)
Oct 03, 2017 9.285 9.295 8.464 8.522 13,930,650 -0.86(-9.17%)
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.