Skip to main content

Cameco Corporation (NY: CCJ )

43.24 +0.53 (+1.24%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.40 10.47 10.24 10.29 2,397,818 -0.19(-1.77%)
Feb 27, 2017 10.29 10.53 10.12 10.48 2,672,313 +0.32(+3.11%)
Feb 24, 2017 10.45 10.47 10.14 10.16 4,251,358 -0.30(-2.84%)
Feb 23, 2017 10.62 10.68 10.45 10.46 3,013,686 -0.13(-1.23%)
Feb 22, 2017 10.55 10.66 10.48 10.59 3,167,669 -0.07(-0.70%)
Feb 21, 2017 10.92 10.92 10.60 10.66 3,233,528 -0.21(-1.96%)
Feb 17, 2017 10.88 10.88 10.88 0 -0.11(-1.01%)
Feb 16, 2017 11.05 11.23 10.89 10.99 2,920,676 -0.01(-0.08%)
Feb 15, 2017 11.38 11.44 10.89 11.00 5,306,789 -0.47(-4.13%)
Feb 14, 2017 11.14 11.48 11.01 11.47 5,233,157 +0.58(+5.37%)
Feb 13, 2017 10.52 10.91 10.42 10.88 4,390,170 +0.56(+5.39%)
Feb 10, 2017 10.11 10.51 10.09 10.33 4,457,948 +0.27(+2.68%)
Feb 09, 2017 10.11 10.24 9.929 10.06 4,103,129 -0.05(-0.46%)
Feb 08, 2017 9.947 10.22 9.836 10.11 4,501,069 +0.19(+1.97%)
Feb 07, 2017 9.623 9.984 9.623 9.910 3,939,889 +0.21(+2.20%)
Feb 06, 2017 9.938 9.957 9.595 9.697 4,005,148 -0.20(-2.06%)
Feb 03, 2017 9.938 10.07 9.804 9.901 4,106,935 -0.06(-0.65%)
Feb 02, 2017 10.47 10.49 9.743 9.966 8,667,289 -0.49(-4.70%)
Feb 01, 2017 10.60 10.60 10.23 10.46 10,290,323 -1.37(-11.61%)
Jan 31, 2017 11.75 11.90 11.65 11.83 2,364,253 +0.13(+1.11%)
Jan 30, 2017 12.01 12.03 11.55 11.70 4,150,519 -0.34(-2.85%)
Jan 27, 2017 12.00 12.11 11.87 12.04 2,902,627 +0.01(+0.08%)
Jan 26, 2017 11.92 12.11 11.85 12.04 4,142,616 +0.12(+1.01%)
Jan 25, 2017 12.08 12.36 11.70 11.91 6,979,464 -0.10(-0.85%)
Jan 24, 2017 11.37 12.05 11.33 12.02 6,232,521 +0.81(+7.20%)
Jan 23, 2017 10.93 11.24 10.88 11.21 3,215,313 +0.32(+2.90%)
Jan 20, 2017 11.10 11.39 10.78 10.89 4,511,464 -0.17(-1.51%)
Jan 19, 2017 10.08 11.09 10.06 11.06 8,039,492 +0.99(+9.86%)
Jan 18, 2017 11.03 11.25 9.938 10.07 16,394,366 -2.25(-18.24%)
Jan 17, 2017 12.34 12.40 12.01 12.31 5,127,875 -0.02(-0.15%)
Jan 13, 2017 12.33 12.33 12.33 0 +0.58(+4.98%)
Jan 12, 2017 11.86 12.40 11.60 11.75 9,149,729 +0.21(+1.85%)
Jan 11, 2017 11.13 11.54 11.01 11.53 9,253,023 +0.54(+4.89%)
Jan 10, 2017 10.04 11.07 10.02 11.00 7,888,121 +1.02(+10.23%)
Jan 09, 2017 10.07 10.07 9.864 9.975 2,574,196 -0.02(-0.19%)
Jan 06, 2017 10.20 10.21 9.901 9.994 1,759,361 -0.15(-1.46%)
Jan 05, 2017 10.02 10.44 9.984 10.14 5,066,182 +0.22(+2.24%)
Jan 04, 2017 9.734 9.938 9.706 9.920 2,699,548 +0.27(+2.79%)
Jan 03, 2017 9.743 9.799 9.493 9.650 2,620,061 -0.06(-0.67%)
Dec 30, 2016 9.715 9.715 9.715 0 +0.13(+1.36%)
Dec 29, 2016 9.465 9.669 9.391 9.585 2,044,795 +0.08(+0.88%)
Dec 28, 2016 9.669 9.780 9.437 9.502 3,664,136 -0.18(-1.82%)
Dec 27, 2016 9.715 9.798 9.568 9.678 2,440,936 +0.02(+0.19%)
Dec 23, 2016 9.660 9.660 9.660 0 -0.08(-0.85%)
Dec 22, 2016 9.605 9.789 9.458 9.743 6,090,939 +0.11(+1.15%)
Dec 21, 2016 9.835 9.853 9.632 9.632 1,893,054 -0.22(-2.24%)
Dec 20, 2016 9.724 10.01 9.697 9.853 3,473,000 +0.12(+1.23%)
Dec 19, 2016 9.917 9.972 9.687 9.733 3,624,711 -0.18(-1.85%)
Dec 16, 2016 9.504 10.01 9.494 9.917 6,703,493 +0.40(+4.25%)
Dec 15, 2016 9.173 9.540 9.154 9.513 3,267,280 +0.26(+2.78%)
Dec 14, 2016 9.568 9.632 9.246 9.255 3,373,409 -0.35(-3.64%)
Dec 13, 2016 9.605 9.669 9.384 9.605 2,745,593 +0.08(+0.87%)
Dec 12, 2016 9.844 9.862 9.508 9.522 2,447,208 -0.21(-2.17%)
Dec 09, 2016 9.835 9.899 9.678 9.733 3,179,481 +0.14(+1.44%)
Dec 08, 2016 9.540 9.715 9.485 9.596 4,024,347 +0.17(+1.85%)
Dec 07, 2016 9.191 9.527 9.145 9.421 4,366,571 +0.29(+3.22%)
Dec 06, 2016 8.934 9.182 8.903 9.127 2,892,473 +0.16(+1.74%)
Dec 05, 2016 8.704 9.007 8.695 8.971 2,778,286 +0.31(+3.61%)
Dec 02, 2016 8.704 8.778 8.603 8.658 1,587,071 -0.06(-0.74%)
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.