Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.781 8.828 8.478 8.611 5,273,687 -0.32(-3.60%)
Jun 29, 2017 9.093 9.131 8.904 8.933 2,399,765 -0.09(-0.94%)
Jun 28, 2017 8.999 9.103 8.923 9.018 1,754,081 +0.12(+1.38%)
Jun 27, 2017 8.970 9.067 8.843 8.895 2,945,375 -0.05(-0.52%)
Jun 26, 2017 8.801 8.951 8.801 8.942 1,261,691 +0.20(+2.25%)
Jun 23, 2017 8.539 8.810 8.501 8.745 2,279,808 +0.22(+2.52%)
Jun 22, 2017 8.511 8.661 8.511 8.530 1,784,435 +0.04(+0.44%)
Jun 21, 2017 8.539 8.642 8.413 8.492 1,468,839 -0.03(-0.33%)
Jun 20, 2017 8.614 8.633 8.455 8.520 4,124,432 -0.17(-1.94%)
Jun 19, 2017 8.642 8.839 8.586 8.689 2,021,569 +0.10(+1.20%)
Jun 16, 2017 8.548 8.614 8.455 8.586 1,504,303 +0.03(+0.33%)
Jun 15, 2017 8.586 8.642 8.464 8.558 1,493,295 -0.10(-1.19%)
Jun 14, 2017 8.960 8.970 8.647 8.661 1,077,216 -0.26(-2.94%)
Jun 13, 2017 8.904 9.007 8.810 8.923 1,176,526 +0.07(+0.85%)
Jun 12, 2017 8.885 9.082 8.764 8.848 1,554,637 -0.05(-0.53%)
Jun 09, 2017 8.867 8.970 8.726 8.895 1,304,846 +0.09(+1.06%)
Jun 08, 2017 8.473 8.801 8.473 8.801 2,101,631 +0.34(+3.98%)
Jun 07, 2017 8.464 8.595 8.398 8.464 1,295,131 -0.01(-0.11%)
Jun 06, 2017 8.604 8.614 8.380 8.473 2,215,147 -0.15(-1.74%)
Jun 05, 2017 8.530 8.670 8.436 8.623 2,101,118 +0.07(+0.88%)
Jun 02, 2017 8.801 8.820 8.530 8.548 2,432,867 -0.27(-3.08%)
Jun 01, 2017 8.642 8.853 8.604 8.820 1,698,776 +0.19(+2.17%)
May 31, 2017 8.717 8.764 8.455 8.633 3,485,858 -0.16(-1.81%)
May 30, 2017 8.848 8.857 8.764 8.792 1,223,904 -0.13(-1.47%)
May 26, 2017 8.848 8.957 8.801 8.923 1,066,362 +0.10(+1.17%)
May 25, 2017 9.016 9.063 8.754 8.820 2,454,954 -0.20(-2.18%)
May 24, 2017 9.204 9.204 8.848 9.016 3,857,655 -0.22(-2.33%)
May 23, 2017 9.316 9.410 9.204 9.232 1,687,545 -0.09(-1.00%)
May 22, 2017 9.213 9.335 9.166 9.325 892,410 +0.11(+1.22%)
May 19, 2017 9.119 9.241 9.101 9.213 1,064,540 +0.15(+1.65%)
May 18, 2017 8.923 9.091 8.765 9.063 2,247,251 +0.11(+1.26%)
May 17, 2017 9.185 9.260 8.932 8.951 2,463,232 -0.32(-3.43%)
May 16, 2017 9.363 9.397 9.204 9.269 1,882,272 -0.03(-0.30%)
May 15, 2017 9.438 9.438 9.213 9.297 1,787,729 +0.10(+1.12%)
May 12, 2017 9.222 9.358 9.110 9.194 1,385,870 -0.01(-0.10%)
May 11, 2017 9.316 9.354 9.138 9.204 1,509,690 -0.14(-1.50%)
May 10, 2017 9.325 9.391 9.269 9.344 1,933,903 +0.02(+0.20%)
May 09, 2017 9.382 9.456 9.251 9.325 1,802,540 +0.03(+0.30%)
May 08, 2017 9.082 9.316 9.073 9.297 1,741,683 +0.20(+2.16%)
May 05, 2017 8.904 9.119 8.895 9.101 1,863,375 +0.20(+2.21%)
May 04, 2017 9.119 9.129 8.773 8.904 2,749,709 -0.26(-2.86%)
May 03, 2017 9.241 9.297 9.007 9.166 3,734,553 -0.13(-1.41%)
May 02, 2017 9.129 9.297 8.979 9.297 4,466,863 +0.24(+2.69%)
May 01, 2017 8.998 9.180 8.988 9.054 3,410,003 +0.07(+0.83%)
Apr 28, 2017 9.840 9.850 8.736 8.979 9,263,893 -0.85(-8.67%)
Apr 27, 2017 10.21 10.21 9.719 9.831 3,416,815 -0.37(-3.58%)
Apr 26, 2017 10.39 10.41 10.20 10.20 1,564,108 -0.22(-2.07%)
Apr 25, 2017 10.23 10.44 10.18 10.41 1,959,233 +0.20(+1.92%)
Apr 24, 2017 10.20 10.30 10.14 10.21 1,383,151 +0.17(+1.68%)
Apr 21, 2017 9.971 10.10 9.920 10.05 1,607,311 +0.07(+0.75%)
Apr 20, 2017 9.943 10.12 9.943 9.971 2,266,037 +0.03(+0.28%)
Apr 19, 2017 10.18 10.23 9.906 9.943 2,198,339 -0.23(-2.30%)
Apr 18, 2017 10.34 10.36 10.07 10.18 1,603,677 -0.25(-2.42%)
Apr 17, 2017 10.44 10.48 10.35 10.43 1,401,788 +0.03(+0.27%)
Apr 13, 2017 10.62 10.72 10.40 10.40 2,015,785 -0.21(-1.94%)
Apr 12, 2017 10.95 10.95 10.52 10.61 2,977,713 -0.44(-3.98%)
Apr 11, 2017 10.91 11.15 10.88 11.05 3,662,558 +0.19(+1.72%)
Apr 10, 2017 10.49 10.98 10.46 10.86 3,729,500 +0.41(+3.94%)
Apr 07, 2017 10.46 10.53 10.38 10.45 995,475 +0.04(+0.36%)
Apr 06, 2017 10.22 10.45 10.16 10.41 2,523,732 +0.22(+2.21%)
Apr 05, 2017 10.46 10.61 10.16 10.19 2,673,300 -0.21(-1.98%)
Apr 04, 2017 10.27 10.40 10.11 10.39 1,513,523 +0.07(+0.73%)
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.