Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.636 9.636 9.177 9.244 4,039,364 -0.40(-4.16%)
Sep 28, 2017 9.330 9.683 9.330 9.645 2,400,348 +0.29(+3.06%)
Sep 27, 2017 9.444 9.283 9.358 1,808,959 -0.03(-0.30%)
Sep 26, 2017 9.396 9.472 9.373 9.387 1,447,451 -0.02(-0.20%)
Sep 25, 2017 9.500 9.500 9.387 9.406 1,834,031 -0.04(-0.40%)
Sep 22, 2017 9.472 9.491 9.283 9.444 2,078,307 +0.01(+0.10%)
Sep 21, 2017 9.491 9.538 9.415 9.434 2,024,046 -0.08(-0.80%)
Sep 20, 2017 9.538 9.642 9.453 9.510 1,231,530 +0.01(+0.10%)
Sep 19, 2017 9.585 9.595 9.462 9.500 970,865 -0.04(-0.40%)
Sep 18, 2017 9.595 9.708 9.519 9.538 1,441,637 -0.06(-0.59%)
Sep 15, 2017 9.529 9.623 9.467 9.595 2,228,325 +0.10(+1.10%)
Sep 14, 2017 9.614 9.642 9.481 9.491 1,220,907 -0.16(-1.67%)
Sep 13, 2017 9.727 9.775 9.614 9.652 1,337,556 -0.06(-0.58%)
Sep 12, 2017 9.680 9.794 9.652 9.708 1,445,802 +0.06(+0.59%)
Sep 11, 2017 9.434 9.718 9.434 9.652 1,442,635 +0.24(+2.51%)
Sep 08, 2017 9.510 9.538 9.349 9.415 1,091,325 -0.17(-1.78%)
Sep 07, 2017 9.538 9.671 9.481 9.585 1,328,104 +0.06(+0.60%)
Sep 06, 2017 9.444 9.585 9.396 9.529 1,338,841 +0.10(+1.10%)
Sep 05, 2017 9.491 9.585 9.330 9.425 1,875,654 -0.05(-0.50%)
Sep 01, 2017 9.548 9.604 9.434 9.472 1,144,525 -0.02(-0.20%)
Aug 31, 2017 9.368 9.510 9.358 9.491 1,465,003 +0.14(+1.52%)
Aug 30, 2017 9.425 9.481 9.292 9.349 1,743,483 -0.10(-1.10%)
Aug 29, 2017 9.216 9.462 9.131 9.453 1,784,577 +0.16(+1.73%)
Aug 28, 2017 9.462 9.481 9.264 9.292 1,395,349 -0.16(-1.70%)
Aug 25, 2017 9.462 9.491 9.377 9.453 1,372,808 +0.07(+0.71%)
Aug 24, 2017 9.292 9.444 9.235 9.387 1,423,550 +0.12(+1.33%)
Aug 23, 2017 9.207 9.373 9.193 9.264 1,405,775 -0.01(-0.10%)
Aug 22, 2017 9.264 9.425 9.254 9.273 2,014,557 +0.06(+0.62%)
Aug 21, 2017 9.188 9.311 9.164 9.216 891,577 +0.06(+0.62%)
Aug 18, 2017 9.103 9.188 9.037 9.160 3,398,889 +0.03(+0.31%)
Aug 17, 2017 9.179 9.297 9.122 9.131 1,195,465 -0.05(-0.52%)
Aug 16, 2017 9.150 9.226 9.122 9.179 1,421,344 +0.09(+1.04%)
Aug 15, 2017 9.169 9.198 9.037 9.084 1,207,076 -0.10(-1.13%)
Aug 14, 2017 9.198 9.292 9.169 9.188 964,916 +0.00(+0.00%)
Aug 11, 2017 9.103 9.273 9.065 9.188 2,281,919 +0.05(+0.52%)
Aug 10, 2017 9.519 9.557 9.131 9.141 3,349,312 -0.46(-4.83%)
Aug 09, 2017 9.576 9.666 9.519 9.604 1,470,917 -0.02(-0.20%)
Aug 08, 2017 9.557 9.704 9.519 9.623 2,177,996 +0.02(+0.20%)
Aug 07, 2017 9.567 9.756 9.557 9.604 1,084,369 +0.05(+0.50%)
Aug 04, 2017 9.567 9.609 9.510 9.557 5,432,856 -0.01(-0.10%)
Aug 03, 2017 9.699 9.718 9.519 9.567 2,138,086 -0.14(-1.46%)
Aug 02, 2017 9.680 9.784 9.629 9.708 1,489,655 -0.02(-0.19%)
Aug 01, 2017 9.727 9.756 9.529 9.727 2,110,377 +0.03(+0.29%)
Jul 31, 2017 10.00 10.01 9.680 9.699 2,726,819 -0.29(-2.94%)
Jul 28, 2017 9.850 10.03 9.756 9.992 3,277,263 +0.22(+2.23%)
Jul 27, 2017 9.557 10.11 9.519 9.775 3,440,362 +0.21(+2.18%)
Jul 26, 2017 9.614 9.652 9.415 9.567 1,974,598 -0.04(-0.39%)
Jul 25, 2017 9.462 9.690 9.453 9.604 1,870,506 +0.20(+2.11%)
Jul 24, 2017 9.406 9.477 9.331 9.406 1,382,035 +0.00(+0.00%)
Jul 21, 2017 9.510 9.519 9.292 9.406 1,760,144 -0.13(-1.39%)
Jul 20, 2017 9.500 9.604 9.396 9.538 1,657,900 +0.05(+0.50%)
Jul 19, 2017 9.245 9.576 9.235 9.491 2,603,043 +0.29(+3.19%)
Jul 18, 2017 9.425 9.481 9.037 9.198 3,787,008 -0.31(-3.28%)
Jul 17, 2017 9.481 9.661 9.434 9.510 2,159,472 +0.08(+0.80%)
Jul 14, 2017 9.321 9.434 9.283 9.434 1,637,427 +0.18(+1.94%)
Jul 13, 2017 9.075 9.273 9.037 9.254 1,373,891 +0.16(+1.77%)
Jul 12, 2017 9.093 9.283 9.065 9.093 1,471,547 +0.04(+0.42%)
Jul 11, 2017 9.056 9.075 8.781 9.056 1,376,711 -0.02(-0.21%)
Jul 10, 2017 8.791 9.179 8.724 9.075 1,909,713 +0.30(+3.45%)
Jul 07, 2017 8.734 8.810 8.592 8.772 932,110 +0.05(+0.54%)
Jul 06, 2017 8.743 8.866 8.701 8.724 1,784,567 -0.02(-0.22%)
Jul 05, 2017 8.668 8.786 8.611 8.743 2,241,993 +0.05(+0.54%)
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.