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 29, 2017 9.740 9.740 9.276 9.343 3,996,235 -0.41(-4.16%)
Sep 28, 2017 9.430 9.788 9.430 9.749 2,374,719 +0.27(+2.85%)
Sep 27, 2017 9.565 9.402 9.479 1,785,995 -0.03(-0.30%)
Sep 26, 2017 9.517 9.594 9.493 9.507 1,429,077 -0.02(-0.20%)
Sep 25, 2017 9.622 9.622 9.507 9.527 1,810,750 -0.04(-0.40%)
Sep 22, 2017 9.594 9.613 9.402 9.565 2,051,925 +0.01(+0.10%)
Sep 21, 2017 9.613 9.661 9.536 9.555 1,998,353 -0.08(-0.80%)
Sep 20, 2017 9.661 9.766 9.575 9.632 1,215,896 +0.01(+0.10%)
Sep 19, 2017 9.709 9.718 9.584 9.622 958,541 -0.04(-0.40%)
Sep 18, 2017 9.718 9.833 9.642 9.661 1,423,336 -0.06(-0.59%)
Sep 15, 2017 9.651 9.747 9.589 9.718 2,200,038 +0.11(+1.10%)
Sep 14, 2017 9.737 9.766 9.603 9.613 1,205,408 -0.16(-1.67%)
Sep 13, 2017 9.852 9.900 9.737 9.776 1,320,577 -0.06(-0.58%)
Sep 12, 2017 9.805 9.920 9.776 9.833 1,427,448 +0.06(+0.59%)
Sep 11, 2017 9.555 9.843 9.555 9.776 1,424,322 +0.24(+2.51%)
Sep 08, 2017 9.632 9.661 9.469 9.536 1,077,472 -0.17(-1.78%)
Sep 07, 2017 9.661 9.795 9.603 9.709 1,311,245 +0.06(+0.60%)
Sep 06, 2017 9.565 9.709 9.517 9.651 1,321,846 +0.11(+1.10%)
Sep 05, 2017 9.613 9.709 9.450 9.546 1,851,844 -0.05(-0.50%)
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.