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 (%)
Jun 28, 2019 10.22 10.52 10.15 10.51 2,055,060 +0.27(+2.68%)
Jun 27, 2019 10.32 10.35 10.08 10.23 1,654,509 -0.10(-0.95%)
Jun 26, 2019 10.24 10.38 10.14 10.33 1,844,851 +0.14(+1.34%)
Jun 25, 2019 10.35 10.35 10.19 10.19 1,532,883 -0.19(-1.79%)
Jun 24, 2019 10.47 10.56 10.35 10.38 1,915,991 -0.03(-0.28%)
Jun 21, 2019 10.37 10.49 10.26 10.41 3,611,212 +0.05(+0.47%)
Jun 20, 2019 10.30 10.49 10.28 10.36 2,774,071 +0.17(+1.63%)
Jun 19, 2019 10.16 10.25 10.07 10.19 1,363,747 -0.01(-0.10%)
Jun 18, 2019 10.13 10.20 10.02 10.20 1,166,945 +0.18(+1.76%)
Jun 17, 2019 10.09 10.14 9.999 10.03 1,174,264 -0.08(-0.78%)
Jun 14, 2019 10.11 10.20 10.08 10.11 1,200,095 -0.08(-0.77%)
Jun 13, 2019 10.04 10.29 10.04 10.19 2,193,635 +0.19(+1.86%)
Jun 12, 2019 9.931 10.05 9.882 9.999 1,837,452 +0.01(+0.10%)
Jun 11, 2019 10.07 10.16 9.970 9.989 881,882 +0.02(+0.20%)
Jun 10, 2019 10.06 10.14 9.931 9.970 1,342,045 -0.09(-0.88%)
Jun 07, 2019 9.989 10.07 9.901 10.06 1,339,373 +0.16(+1.58%)
Jun 06, 2019 9.940 9.960 9.823 9.901 1,846,613 -0.02(-0.20%)
Jun 05, 2019 10.10 10.19 9.872 9.921 1,652,312 -0.17(-1.65%)
Jun 04, 2019 10.13 10.41 10.03 10.09 3,323,995 -0.02(-0.19%)
Jun 03, 2019 9.960 10.15 9.950 10.11 1,590,108 +0.23(+2.28%)
May 31, 2019 9.735 9.916 9.705 9.882 1,840,527 +0.06(+0.60%)
May 30, 2019 9.872 9.970 9.764 9.823 1,444,088 -0.07(-0.69%)
May 29, 2019 9.803 9.896 9.749 9.891 2,777,366 +0.02(+0.20%)
May 28, 2019 9.823 10.04 9.813 9.872 1,722,602 +0.05(+0.50%)
May 24, 2019 10.11 10.13 9.803 9.823 1,848,594 -0.18(-1.76%)
May 23, 2019 9.842 10.01 9.803 9.999 1,824,639 +0.04(+0.39%)
May 22, 2019 10.15 10.18 9.911 9.960 2,285,256 -0.23(-2.21%)
May 21, 2019 10.09 10.23 10.06 10.19 2,941,559 +0.13(+1.27%)
May 20, 2019 9.842 10.07 9.842 10.06 1,710,418 +0.17(+1.68%)
May 17, 2019 9.940 10.00 9.842 9.891 1,406,255 -0.09(-0.88%)
May 16, 2019 9.823 9.999 9.803 9.979 1,461,697 +0.15(+1.49%)
May 15, 2019 9.882 9.901 9.773 9.833 1,173,099 -0.08(-0.79%)
May 14, 2019 10.02 10.03 9.833 9.911 1,379,244 -0.06(-0.59%)
May 13, 2019 9.911 10.03 9.764 9.970 2,943,123 -0.16(-1.55%)
May 10, 2019 10.26 10.30 9.989 10.13 2,796,478 -0.03(-0.29%)
May 09, 2019 10.02 10.19 9.940 10.16 2,875,425 +0.08(+0.78%)
May 08, 2019 10.20 10.35 9.994 10.08 2,941,062 -0.23(-2.19%)
May 07, 2019 10.38 10.44 10.15 10.30 2,277,546 -0.24(-2.23%)
May 06, 2019 10.48 10.58 10.28 10.54 1,861,717 -0.13(-1.19%)
May 03, 2019 10.41 10.71 10.36 10.66 2,343,111 +0.30(+2.93%)
May 02, 2019 10.66 10.74 10.22 10.36 3,928,322 -0.30(-2.85%)
May 01, 2019 10.64 10.88 10.14 10.66 3,213,977 -0.15(-1.36%)
Apr 30, 2019 10.85 10.98 10.67 10.81 2,358,908 -0.03(-0.27%)
Apr 29, 2019 11.00 11.04 10.83 10.84 2,346,062 -0.18(-1.60%)
Apr 26, 2019 10.99 11.12 10.97 11.02 1,253,192 +0.04(+0.36%)
Apr 25, 2019 11.18 11.21 10.86 10.98 3,049,350 -0.25(-2.27%)
Apr 24, 2019 11.60 11.61 11.21 11.23 1,707,090 -0.38(-3.29%)
Apr 23, 2019 11.60 11.69 11.54 11.62 1,142,054 -0.03(-0.25%)
Apr 22, 2019 11.56 11.67 11.46 11.64 849,378 +0.10(+0.85%)
Apr 18, 2019 11.49 11.62 11.35 11.55 1,410,747 +0.02(+0.17%)
Apr 17, 2019 11.44 11.57 11.42 11.53 1,428,482 +0.15(+1.29%)
Apr 16, 2019 11.47 11.47 11.32 11.38 1,176,040 -0.05(-0.43%)
Apr 15, 2019 11.53 11.54 11.37 11.43 1,596,480 -0.10(-0.85%)
Apr 12, 2019 11.80 11.87 11.51 11.53 1,418,303 -0.19(-1.59%)
Apr 11, 2019 11.53 11.72 11.30 11.71 2,429,954 +0.09(+0.76%)
Apr 10, 2019 11.65 11.75 11.52 11.62 2,156,646 +0.02(+0.17%)
Apr 09, 2019 11.56 11.69 11.53 11.61 1,165,231 +0.00(+0.00%)
Apr 08, 2019 11.43 11.74 11.43 11.61 1,806,496 +0.22(+1.89%)
Apr 05, 2019 11.33 11.40 11.27 11.39 2,315,848 +0.06(+0.52%)
Apr 04, 2019 11.40 11.51 11.24 11.33 1,866,123 -0.01(-0.09%)
Apr 03, 2019 11.52 11.62 11.28 11.34 3,112,028 -0.12(-1.03%)
Apr 02, 2019 11.62 11.64 11.40 11.46 1,373,665 -0.15(-1.27%)
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.