Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.888 9.888 9.888 0 +0.13(+1.36%)
Dec 29, 2016 9.633 9.840 9.557 9.755 2,009,171 +0.08(+0.88%)
Dec 28, 2016 9.840 9.954 9.604 9.670 3,600,300 -0.20(-2.07%)
Dec 27, 2016 9.912 9.996 9.762 9.874 2,392,447 +0.02(+0.19%)
Dec 23, 2016 9.856 9.856 9.856 0 -0.08(-0.85%)
Dec 22, 2016 9.799 9.987 9.649 9.940 5,969,944 +0.11(+1.15%)
Dec 21, 2016 10.03 10.05 9.828 9.828 1,855,449 -0.23(-2.24%)
Dec 20, 2016 9.921 10.21 9.893 10.05 3,404,009 +0.12(+1.23%)
Dec 19, 2016 10.12 10.17 9.884 9.931 3,552,707 -0.19(-1.85%)
Dec 16, 2016 9.696 10.22 9.687 10.12 6,570,330 +0.41(+4.25%)
Dec 15, 2016 9.359 9.734 9.340 9.706 3,202,376 +0.26(+2.78%)
Dec 14, 2016 9.762 9.828 9.434 9.443 3,306,397 -0.36(-3.64%)
Dec 13, 2016 9.799 9.865 9.574 9.799 2,691,052 +0.08(+0.87%)
Dec 12, 2016 10.04 10.06 9.701 9.715 2,398,595 -0.22(-2.17%)
Dec 09, 2016 10.03 10.10 9.874 9.931 3,116,321 +0.14(+1.44%)
Dec 08, 2016 9.734 9.912 9.678 9.790 3,944,404 +0.18(+1.85%)
Dec 07, 2016 9.377 9.720 9.331 9.612 4,279,830 +0.30(+3.22%)
Dec 06, 2016 9.115 9.368 9.084 9.312 2,835,015 +0.16(+1.74%)
Dec 05, 2016 8.880 9.190 8.871 9.152 2,723,096 +0.32(+3.61%)
Dec 02, 2016 8.880 8.955 8.777 8.834 1,555,545 -0.07(-0.74%)
Dec 01, 2016 8.712 9.138 8.712 8.899 3,453,723 +0.28(+3.26%)
Nov 30, 2016 8.627 8.698 8.543 8.618 2,461,772 +0.11(+1.32%)
Nov 29, 2016 8.646 8.712 8.505 8.505 2,324,271 -0.23(-2.58%)
Nov 28, 2016 8.712 8.796 8.599 8.730 2,280,804 +0.05(+0.54%)
Nov 25, 2016 8.740 8.749 8.590 8.683 1,333,873 +0.04(+0.43%)
Nov 23, 2016 8.646 8.646 8.646 0 -0.04(-0.43%)
Nov 22, 2016 8.580 8.712 8.496 8.683 2,794,996 +0.08(+0.87%)
Nov 21, 2016 8.740 8.838 8.562 8.608 2,386,694 +0.09(+1.10%)
Nov 18, 2016 8.749 8.749 8.482 8.515 1,732,083 -0.15(-1.73%)
Nov 17, 2016 8.712 8.712 8.590 8.665 1,923,028 +0.04(+0.43%)
Nov 16, 2016 8.365 8.721 8.346 8.627 3,786,982 +0.22(+2.56%)
Nov 15, 2016 8.308 8.486 8.168 8.412 2,942,278 +0.09(+1.13%)
Nov 14, 2016 8.205 8.327 8.158 8.318 2,806,089 +0.15(+1.84%)
Nov 11, 2016 8.430 8.449 8.065 8.168 3,855,900 -0.22(-2.57%)
Nov 10, 2016 8.102 8.533 8.055 8.383 5,411,618 +0.38(+4.68%)
Nov 09, 2016 7.886 8.065 7.830 8.008 5,647,929 +0.06(+0.71%)
Nov 08, 2016 7.802 8.088 7.718 7.952 4,596,778 +0.22(+2.79%)
Nov 07, 2016 7.868 7.971 7.727 7.736 2,704,754 +0.01(+0.12%)
Nov 04, 2016 7.652 8.046 7.614 7.727 4,318,647 +0.01(+0.12%)
Nov 03, 2016 7.821 7.821 7.474 7.718 5,860,875 -0.10(-1.32%)
Nov 02, 2016 7.202 7.830 7.127 7.821 7,408,616 +0.83(+11.80%)
Nov 01, 2016 7.258 7.258 6.949 6.996 3,380,177 -0.23(-3.12%)
Oct 31, 2016 7.436 7.446 7.211 7.221 1,814,731 -0.22(-2.90%)
Oct 28, 2016 7.427 7.549 7.389 7.436 1,895,422 +0.00(+0.00%)
Oct 27, 2016 7.464 7.539 7.389 7.436 2,095,739 -0.01(-0.13%)
Oct 26, 2016 7.343 7.596 7.343 7.446 2,475,805 +0.06(+0.76%)
Oct 25, 2016 7.436 7.511 7.324 7.389 2,254,504 +0.00(+0.00%)
Oct 24, 2016 7.549 7.558 7.380 7.389 1,974,950 -0.15(-1.99%)
Oct 21, 2016 7.549 7.586 7.497 7.539 1,432,005 -0.08(-0.99%)
Oct 20, 2016 7.502 7.643 7.436 7.614 2,219,359 +0.08(+1.12%)
Oct 19, 2016 7.568 7.586 7.502 7.530 1,630,273 +0.03(+0.37%)
Oct 18, 2016 7.511 7.511 7.356 7.502 1,584,557 +0.08(+1.14%)
Oct 17, 2016 7.474 7.558 7.389 7.418 2,460,111 -0.10(-1.37%)
Oct 14, 2016 7.418 7.572 7.380 7.521 3,821,830 +0.19(+2.56%)
Oct 13, 2016 7.192 7.343 6.986 7.333 4,390,787 +0.06(+0.77%)
Oct 12, 2016 7.399 7.436 7.258 7.277 2,308,791 -0.17(-2.27%)
Oct 11, 2016 7.483 7.521 7.389 7.446 2,281,805 -0.02(-0.25%)
Oct 10, 2016 7.427 7.530 7.389 7.464 2,027,125 +0.08(+1.02%)
Oct 07, 2016 7.568 7.577 7.371 7.389 3,206,743 -0.15(-1.99%)
Oct 06, 2016 7.577 7.699 7.427 7.539 2,601,682 -0.08(-1.11%)
Oct 05, 2016 7.708 7.718 7.586 7.624 3,373,233 +0.03(+0.37%)
Oct 04, 2016 7.868 7.894 7.586 7.596 4,588,511 -0.31(-3.91%)
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.