Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.922 8.922 8.628 8.745 3,753,783 -0.19(-2.08%)
Oct 30, 2019 8.912 9.147 8.794 8.932 3,923,062 +0.02(+0.22%)
Oct 29, 2019 8.912 8.990 8.755 8.912 2,962,640 -0.02(-0.22%)
Oct 28, 2019 9.010 9.069 8.912 8.932 1,927,446 -0.01(-0.11%)
Oct 25, 2019 8.902 9.059 8.902 8.941 2,146,550 +0.03(+0.33%)
Oct 24, 2019 9.059 9.137 8.863 8.912 2,410,436 -0.22(-2.36%)
Oct 23, 2019 8.981 9.167 8.961 9.127 2,749,745 +0.21(+2.31%)
Oct 22, 2019 9.039 9.127 8.912 8.922 2,824,059 -0.09(-0.98%)
Oct 21, 2019 9.088 9.157 8.981 9.010 1,624,643 +0.01(+0.11%)
Oct 18, 2019 8.892 9.088 8.834 9.000 1,452,408 +0.12(+1.32%)
Oct 17, 2019 9.216 9.265 8.873 8.883 1,790,537 -0.22(-2.37%)
Oct 16, 2019 9.098 9.147 9.010 9.098 1,474,627 +0.02(+0.22%)
Oct 15, 2019 9.167 9.284 9.069 9.078 1,565,656 -0.02(-0.22%)
Oct 14, 2019 9.088 9.167 8.991 9.098 1,662,863 -0.09(-0.96%)
Oct 11, 2019 9.451 9.519 9.162 9.186 1,834,401 -0.18(-1.88%)
Oct 10, 2019 9.118 9.451 9.088 9.362 3,538,723 +0.31(+3.46%)
Oct 09, 2019 9.137 9.147 9.010 9.049 1,640,365 -0.05(-0.54%)
Oct 08, 2019 9.137 9.157 8.941 9.098 1,457,936 -0.09(-0.96%)
Oct 07, 2019 9.157 9.265 9.049 9.186 1,550,424 +0.04(+0.43%)
Oct 04, 2019 9.137 9.265 9.108 9.147 1,464,457 -0.01(-0.11%)
Oct 03, 2019 9.059 9.220 9.039 9.157 1,615,574 +0.06(+0.65%)
Oct 02, 2019 8.981 9.127 8.902 9.098 2,110,116 +0.05(+0.54%)
Oct 01, 2019 9.235 9.343 8.922 9.049 2,634,917 -0.25(-2.74%)
Sep 30, 2019 9.343 9.404 9.235 9.304 1,675,462 -0.09(-0.94%)
Sep 27, 2019 9.392 9.451 9.318 9.392 1,178,141 -0.06(-0.62%)
Sep 26, 2019 9.519 9.519 9.362 9.451 2,591,136 -0.10(-1.03%)
Sep 25, 2019 9.265 9.578 9.255 9.549 3,122,893 +0.20(+2.09%)
Sep 24, 2019 9.314 9.362 9.180 9.353 1,892,461 +0.02(+0.21%)
Sep 23, 2019 9.118 9.343 9.118 9.333 1,365,484 +0.18(+1.93%)
Sep 20, 2019 9.088 9.206 9.020 9.157 1,700,535 +0.08(+0.86%)
Sep 19, 2019 9.235 9.255 9.069 9.078 2,914,100 -0.12(-1.28%)
Sep 18, 2019 9.353 9.421 9.127 9.196 2,031,464 -0.23(-2.39%)
Sep 17, 2019 9.284 9.500 9.274 9.421 1,423,451 +0.03(+0.31%)
Sep 16, 2019 9.588 9.607 9.314 9.392 2,358,770 -0.10(-1.03%)
Sep 13, 2019 9.411 9.519 9.274 9.490 2,045,768 +0.12(+1.25%)
Sep 12, 2019 9.157 9.402 9.118 9.372 3,215,265 +0.15(+1.59%)
Sep 11, 2019 8.971 9.284 8.941 9.225 3,956,120 +0.29(+3.29%)
Sep 10, 2019 8.932 9.039 8.887 8.932 2,291,259 +0.02(+0.22%)
Sep 09, 2019 8.873 8.932 8.760 8.912 2,269,868 +0.07(+0.78%)
Sep 06, 2019 8.755 8.981 8.628 8.843 3,628,775 +0.03(+0.33%)
Sep 05, 2019 8.775 8.981 8.677 8.814 2,295,374 +0.15(+1.69%)
Sep 04, 2019 8.657 8.781 8.618 8.667 1,184,234 +0.13(+1.49%)
Sep 03, 2019 8.471 8.628 8.452 8.540 1,291,291 -0.05(-0.57%)
Aug 30, 2019 8.510 8.623 8.452 8.589 1,519,188 +0.18(+2.10%)
Aug 29, 2019 8.471 8.530 8.393 8.413 1,287,208 +0.03(+0.35%)
Aug 28, 2019 8.305 8.461 8.153 8.383 1,809,973 +0.15(+1.78%)
Aug 27, 2019 8.305 8.364 8.129 8.236 1,482,454 -0.05(-0.59%)
Aug 26, 2019 8.275 8.334 8.217 8.285 1,350,738 +0.04(+0.48%)
Aug 23, 2019 8.599 8.599 8.236 8.246 2,697,534 -0.36(-4.21%)
Aug 22, 2019 8.785 8.863 8.569 8.608 3,557,137 -0.19(-2.12%)
Aug 21, 2019 8.618 8.794 8.579 8.794 2,714,918 +0.24(+2.75%)
Aug 20, 2019 8.530 8.591 8.381 8.559 3,811,365 +0.12(+1.39%)
Aug 19, 2019 8.138 8.452 8.138 8.442 3,093,017 +0.37(+4.61%)
Aug 16, 2019 8.031 8.119 7.864 8.070 2,345,664 +0.11(+1.35%)
Aug 15, 2019 8.011 8.070 7.889 7.962 2,496,143 -0.03(-0.37%)
Aug 14, 2019 8.177 8.256 7.933 7.991 2,258,183 -0.30(-3.66%)
Aug 13, 2019 8.373 8.383 8.177 8.295 1,804,950 -0.12(-1.40%)
Aug 12, 2019 8.432 8.442 8.217 8.413 1,842,184 -0.02(-0.23%)
Aug 09, 2019 8.599 8.677 8.364 8.432 2,597,875 -0.19(-2.16%)
Aug 08, 2019 8.550 8.657 8.467 8.618 1,536,111 +0.08(+0.92%)
Aug 07, 2019 8.471 8.550 8.364 8.540 3,035,009 -0.06(-0.68%)
Aug 06, 2019 8.510 8.648 8.373 8.599 3,548,672 +0.11(+1.27%)
Aug 05, 2019 8.608 8.618 8.344 8.491 3,025,471 -0.21(-2.36%)
Aug 02, 2019 8.736 8.834 8.608 8.697 2,772,074 -0.11(-1.22%)
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.