Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.36	10.69	10.30	10.66	2,256,110	+0.31(+3.03%)
May 28, 2020	10.45	10.53	10.24	10.35	1,640,343	-0.09(-0.85%)
May 27, 2020	10.19	10.46	9.958	10.44	2,840,506	+0.34(+3.40%)
May 26, 2020	9.909	10.10	9.865	10.10	2,241,949	+0.33(+3.42%)
May 22, 2020	9.595	9.786	9.556	9.762	1,269,023	+0.08(+0.81%)
May 21, 2020	9.938	9.973	9.600	9.683	1,426,564	-0.20(-1.99%)
May 20, 2020	9.781	9.909	9.644	9.879	3,004,289	+0.27(+2.86%)
May 19, 2020	9.614	9.791	9.526	9.605	3,429,770	-0.01(-0.10%)
May 18, 2020	9.958	10.01	9.595	9.614	2,976,399	-0.04(-0.41%)
May 15, 2020	9.811	9.870	9.605	9.654	3,496,900	+0.05(+0.51%)
May 14, 2020	9.909	9.928	9.556	9.605	5,111,685	-0.46(-4.58%)
May 13, 2020	10.53	10.58	9.977	10.07	3,356,383	-0.38(-3.66%)
May 12, 2020	10.45	10.67	10.42	10.45	3,629,353	-0.02(-0.19%)
May 11, 2020	10.46	10.65	10.41	10.47	2,495,653	-0.07(-0.65%)
May 08, 2020	10.60	10.65	10.41	10.54	2,972,166	+0.15(+1.42%)
May 07, 2020	10.56	10.71	10.35	10.39	3,208,809	-0.03(-0.28%)
May 06, 2020	10.78	10.84	10.40	10.42	2,726,992	-0.33(-3.10%)
May 05, 2020	10.74	11.05	10.70	10.75	4,029,267	+0.08(+0.74%)
May 04, 2020	10.20	10.84	10.16	10.67	6,252,223	+0.58(+5.73%)

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.