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 (%)
Sep 30, 2016 8.196 8.271 8.018 8.027 2,105,551 -0.11(-1.38%)
Sep 29, 2016 8.177 8.280 8.083 8.140 3,074,255 +0.05(+0.58%)
Sep 28, 2016 8.018 8.111 7.811 8.093 4,029,129 +0.14(+1.72%)
Sep 27, 2016 8.030 8.056 7.900 7.956 2,674,949 -0.14(-1.72%)
Sep 26, 2016 8.188 8.235 8.077 8.095 1,199,707 -0.12(-1.47%)
Sep 23, 2016 8.263 8.365 8.132 8.216 1,917,366 -0.10(-1.23%)
Sep 22, 2016 8.439 8.513 8.263 8.318 1,447,522 -0.01(-0.11%)
Sep 21, 2016 8.197 8.328 8.179 8.328 1,477,286 +0.20(+2.52%)
Sep 20, 2016 8.160 8.290 8.095 8.123 1,942,402 -0.01(-0.11%)
Sep 19, 2016 8.281 8.281 8.095 8.132 2,762,333 -0.02(-0.23%)
Sep 16, 2016 8.160 8.188 8.067 8.151 1,885,095 -0.07(-0.79%)
Sep 15, 2016 8.067 8.272 8.067 8.216 2,194,861 +0.15(+1.84%)
Sep 14, 2016 8.021 8.221 7.984 8.067 3,636,616 +0.04(+0.46%)
Sep 13, 2016 8.355 8.355 7.965 8.030 3,396,842 -0.36(-4.32%)
Sep 12, 2016 8.328 8.453 8.300 8.393 3,112,799 -0.01(-0.11%)
Sep 09, 2016 8.551 8.625 8.374 8.402 2,775,072 -0.27(-3.11%)
Sep 08, 2016 8.746 8.764 8.616 8.671 1,780,736 -0.04(-0.43%)
Sep 07, 2016 8.839 8.913 8.690 8.709 1,687,268 -0.11(-1.26%)
Sep 06, 2016 8.737 8.848 8.653 8.820 2,391,622 +0.18(+2.04%)
Sep 02, 2016 8.588 8.644 8.644 8.644 3,401,597 +0.16(+1.86%)
Sep 01, 2016 8.541 8.569 8.411 8.486 3,794,480 -0.08(-0.98%)
Aug 31, 2016 8.653 8.662 8.448 8.569 2,407,409 -0.11(-1.28%)
Aug 30, 2016 8.699 8.820 8.653 8.681 1,681,782 -0.01(-0.11%)
Aug 29, 2016 8.644 8.718 8.597 8.690 3,316,107 +0.06(+0.65%)
Aug 26, 2016 8.783 8.913 8.620 8.634 1,572,471 -0.12(-1.38%)
Aug 25, 2016 8.876 8.885 8.727 8.755 1,257,916 -0.13(-1.46%)
Aug 24, 2016 8.802 8.978 8.792 8.885 1,594,352 +0.06(+0.63%)
Aug 23, 2016 8.783 8.895 8.727 8.829 1,367,886 +0.07(+0.85%)
Aug 22, 2016 8.737 8.792 8.657 8.755 1,453,050 -0.03(-0.32%)
Aug 19, 2016 8.820 8.885 8.764 8.783 1,525,163 -0.09(-1.05%)
Aug 18, 2016 8.941 8.969 8.834 8.876 1,440,875 -0.06(-0.62%)
Aug 17, 2016 8.969 8.983 8.839 8.932 1,498,361 -0.06(-0.62%)
Aug 16, 2016 9.201 9.220 8.987 8.987 1,568,996 -0.17(-1.83%)
Aug 15, 2016 9.127 9.173 8.987 9.155 1,501,865 +0.10(+1.13%)
Aug 12, 2016 9.145 9.145 8.969 9.053 1,609,889 -0.04(-0.41%)
Aug 11, 2016 8.848 9.099 8.820 9.090 2,281,895 +0.31(+3.49%)
Aug 10, 2016 8.932 8.950 8.727 8.783 1,320,547 -0.07(-0.74%)
Aug 09, 2016 9.043 9.062 8.820 8.848 1,649,243 -0.16(-1.75%)
Aug 08, 2016 8.969 9.034 8.885 9.006 1,973,620 +0.16(+1.79%)
Aug 05, 2016 8.764 8.857 8.644 8.848 1,587,308 +0.08(+0.95%)
Aug 04, 2016 8.802 8.997 8.750 8.764 2,206,981 -0.05(-0.53%)
Aug 03, 2016 8.783 8.811 8.597 8.811 2,219,396 +0.03(+0.32%)
Aug 02, 2016 8.820 8.885 8.634 8.783 3,481,078 +0.29(+3.39%)
Aug 01, 2016 8.876 8.950 8.434 8.495 3,149,490 -0.39(-4.39%)
Jul 29, 2016 8.904 9.155 8.727 8.885 4,580,274 +0.06(+0.63%)
Jul 28, 2016 9.666 9.685 8.727 8.829 8,882,158 -1.05(-10.63%)
Jul 27, 2016 9.852 9.926 9.750 9.880 2,963,014 +0.07(+0.76%)
Jul 26, 2016 9.499 9.805 9.480 9.805 2,497,622 +0.27(+2.83%)
Jul 25, 2016 9.573 9.610 9.434 9.536 1,597,973 -0.08(-0.87%)
Jul 22, 2016 9.759 9.796 9.554 9.619 1,687,305 -0.17(-1.71%)
Jul 21, 2016 9.824 9.908 9.685 9.787 2,116,034 -0.07(-0.75%)
Jul 20, 2016 9.787 9.945 9.768 9.861 1,329,527 +0.02(+0.19%)
Jul 19, 2016 9.935 9.954 9.768 9.843 1,480,090 -0.17(-1.67%)
Jul 18, 2016 9.973 10.04 9.926 10.01 1,064,409 -0.02(-0.19%)
Jul 15, 2016 10.16 10.21 9.973 10.03 1,058,515 -0.12(-1.19%)
Jul 14, 2016 10.03 10.19 9.991 10.15 2,132,191 +0.22(+2.25%)
Jul 13, 2016 10.06 10.06 9.833 9.926 2,451,350 -0.10(-1.02%)
Jul 12, 2016 9.945 10.12 9.899 10.03 2,434,598 +0.20(+2.08%)
Jul 11, 2016 9.926 9.973 9.805 9.824 1,197,137 +0.00(+0.00%)
Jul 08, 2016 9.815 9.926 9.694 9.824 2,230,570 +0.13(+1.34%)
Jul 07, 2016 9.954 9.963 9.610 9.694 1,832,402 -0.13(-1.32%)
Jul 06, 2016 9.833 9.898 9.740 9.824 1,647,621 -0.04(-0.38%)
Jul 05, 2016 10.08 10.15 9.805 9.861 1,541,691 -0.30(-2.93%)
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.