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 (%)
Jan 31, 2020 8.133 8.182 7.898 7.917 3,196,717 -0.26(-3.24%)
Jan 30, 2020 8.143 8.192 7.981 8.182 2,877,650 -0.04(-0.48%)
Jan 29, 2020 8.192 8.246 8.133 8.221 1,682,230 +0.03(+0.36%)
Jan 28, 2020 8.094 8.221 8.074 8.192 1,700,909 +0.12(+1.46%)
Jan 27, 2020 8.104 8.153 7.966 8.074 2,974,304 -0.19(-2.26%)
Jan 24, 2020 8.349 8.378 8.153 8.261 2,014,843 -0.12(-1.41%)
Jan 23, 2020 8.388 8.408 8.305 8.378 2,009,214 -0.10(-1.16%)
Jan 22, 2020 8.614 8.624 8.378 8.476 2,884,109 -0.11(-1.26%)
Jan 21, 2020 8.682 8.702 8.486 8.584 2,271,487 -0.13(-1.46%)
Jan 17, 2020 8.810 8.830 8.633 8.712 2,118,913 -0.02(-0.22%)
Jan 16, 2020 8.673 8.800 8.624 8.732 1,992,571 +0.13(+1.48%)
Jan 15, 2020 8.820 8.849 8.604 8.604 2,292,937 -0.22(-2.45%)
Jan 14, 2020 8.938 9.006 8.732 8.820 1,608,024 -0.11(-1.21%)
Jan 13, 2020 8.800 8.928 8.741 8.928 2,052,951 +0.15(+1.68%)
Jan 10, 2020 8.486 8.864 8.486 8.781 3,223,015 +0.33(+3.95%)
Jan 09, 2020 8.732 8.732 8.398 8.447 3,341,754 -0.28(-3.26%)
Jan 08, 2020 8.839 8.947 8.732 8.732 1,230,813 -0.11(-1.22%)
Jan 07, 2020 8.967 9.026 8.781 8.839 2,012,661 -0.19(-2.07%)
Jan 06, 2020 8.928 9.163 8.859 9.026 3,709,109 +0.15(+1.66%)
Jan 03, 2020 8.751 8.888 8.678 8.879 1,983,448 +0.11(+1.23%)
Jan 02, 2020 8.732 8.790 8.682 8.771 1,444,553 +0.04(+0.45%)
Dec 31, 2019 8.722 8.785 8.633 8.732 1,521,503 +0.00(+0.00%)
Dec 30, 2019 8.663 8.800 8.643 8.732 1,916,459 +0.07(+0.79%)
Dec 27, 2019 8.732 8.751 8.644 8.663 1,591,937 -0.09(-1.01%)
Dec 26, 2019 8.732 8.839 8.692 8.751 1,366,915 +0.06(+0.68%)
Dec 24, 2019 8.702 8.771 8.629 8.692 1,082,390 +0.01(+0.11%)
Dec 23, 2019 8.457 8.712 8.457 8.682 3,232,462 +0.21(+2.43%)
Dec 20, 2019 8.584 8.633 8.447 8.476 4,003,999 -0.16(-1.82%)
Dec 19, 2019 8.535 8.682 8.516 8.633 1,725,595 +0.04(+0.46%)
Dec 18, 2019 8.604 8.692 8.486 8.594 2,179,455 +0.03(+0.34%)
Dec 17, 2019 8.810 8.820 8.486 8.565 3,379,187 -0.19(-2.13%)
Dec 16, 2019 9.075 9.242 8.732 8.751 2,243,316 -0.20(-2.19%)
Dec 13, 2019 9.075 9.095 8.864 8.947 1,829,229 -0.15(-1.62%)
Dec 12, 2019 8.957 9.153 8.947 9.095 2,117,463 +0.17(+1.87%)
Dec 11, 2019 8.849 9.084 8.830 8.928 2,396,751 +0.14(+1.56%)
Dec 10, 2019 8.947 8.977 8.682 8.790 2,126,944 -0.16(-1.75%)
Dec 09, 2019 9.526 9.614 8.928 8.947 4,375,572 -0.64(-6.65%)
Dec 06, 2019 9.193 9.644 9.119 9.585 4,244,859 +0.47(+5.17%)
Dec 05, 2019 9.222 9.271 8.987 9.114 1,844,493 -0.06(-0.64%)
Dec 04, 2019 9.065 9.222 9.036 9.173 2,805,489 +0.18(+1.96%)
Dec 03, 2019 8.928 9.026 8.859 8.996 1,338,614 +0.04(+0.44%)
Dec 02, 2019 8.996 9.045 8.859 8.957 1,626,959 -0.12(-1.30%)
Nov 29, 2019 9.173 9.173 9.065 9.075 618,610 -0.14(-1.49%)
Nov 27, 2019 9.075 9.212 9.075 9.212 1,088,098 +0.08(+0.86%)
Nov 26, 2019 9.173 9.212 9.045 9.134 780,888 +0.01(+0.11%)
Nov 25, 2019 9.202 9.226 9.095 9.124 1,230,148 -0.08(-0.85%)
Nov 22, 2019 9.396 9.425 9.173 9.202 1,125,730 -0.16(-1.66%)
Nov 21, 2019 9.387 9.445 9.173 9.357 1,319,583 -0.02(-0.21%)
Nov 20, 2019 9.143 9.425 9.114 9.377 2,376,640 +0.22(+2.44%)
Nov 19, 2019 9.046 9.173 8.968 9.153 1,164,706 +0.15(+1.62%)
Nov 18, 2019 9.338 9.338 8.968 9.007 1,580,364 -0.29(-3.14%)
Nov 15, 2019 9.143 9.338 9.143 9.299 873,752 +0.18(+2.03%)
Nov 14, 2019 9.085 9.153 9.046 9.114 678,197 +0.01(+0.11%)
Nov 13, 2019 9.211 9.211 9.046 9.104 939,542 -0.14(-1.47%)
Nov 12, 2019 9.357 9.387 9.192 9.241 792,488 -0.09(-0.94%)
Nov 11, 2019 9.241 9.372 9.202 9.328 749,161 +0.00(+0.00%)
Nov 08, 2019 9.318 9.552 9.260 9.328 1,840,543 -0.04(-0.42%)
Nov 07, 2019 9.367 9.474 9.260 9.367 1,269,615 +0.08(+0.84%)
Nov 06, 2019 9.513 9.513 9.289 9.289 1,454,632 -0.25(-2.65%)
Nov 05, 2019 9.766 9.815 9.455 9.542 2,675,864 -0.18(-1.90%)
Nov 04, 2019 9.066 9.737 9.056 9.727 4,088,123 +0.77(+8.58%)
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.