Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 11.64 11.64 11.50 11.61 1,793,358 +0.06(+0.51%)
Mar 29, 2019 11.72 11.74 11.51 11.55 1,324,158 -0.12(-1.01%)
Mar 28, 2019 11.63 11.72 11.55 11.66 1,144,032 +0.03(+0.25%)
Mar 27, 2019 11.67 11.86 11.54 11.63 1,213,228 -0.04(-0.34%)
Mar 26, 2019 11.68 11.78 11.56 11.67 1,121,078 +0.07(+0.59%)
Mar 25, 2019 11.57 11.79 11.39 11.61 1,824,047 +0.04(+0.34%)
Mar 22, 2019 11.78 11.80 11.49 11.57 1,668,676 -0.29(-2.48%)
Mar 21, 2019 11.90 12.02 11.83 11.86 1,243,559 -0.06(-0.49%)
Mar 20, 2019 11.95 12.02 11.77 11.92 964,725 -0.05(-0.41%)
Mar 19, 2019 12.13 12.22 11.93 11.97 1,229,026 -0.08(-0.65%)
Mar 18, 2019 12.20 12.33 12.03 12.05 1,913,194 -0.12(-0.97%)
Mar 15, 2019 11.96 12.21 11.94 12.16 2,559,584 +0.20(+1.64%)
Mar 14, 2019 11.75 12.06 11.65 11.97 3,807,553 +0.22(+1.83%)
Mar 13, 2019 11.70 11.77 11.61 11.75 1,318,681 +0.10(+0.84%)
Mar 12, 2019 11.65 11.71 11.48 11.65 1,399,927 +0.02(+0.17%)
Mar 11, 2019 11.43 11.69 11.42 11.63 1,723,827 +0.22(+1.89%)
Mar 08, 2019 11.24 11.43 11.06 11.42 1,727,798 +0.07(+0.60%)
Mar 07, 2019 11.54 11.54 11.26 11.35 1,499,088 -0.13(-1.11%)
Mar 06, 2019 11.36 11.62 11.33 11.48 1,599,946 +0.12(+1.04%)
Mar 05, 2019 11.26 11.38 11.23 11.36 1,628,864 +0.10(+0.87%)
Mar 04, 2019 11.35 11.45 11.10 11.26 1,835,694 -0.03(-0.26%)
Mar 01, 2019 11.42 11.45 11.20 11.29 1,428,617 -0.06(-0.52%)
Feb 28, 2019 11.62 11.62 11.28 11.35 2,096,482 -0.27(-2.36%)
Feb 27, 2019 11.72 11.76 11.59 11.62 1,629,505 -0.08(-0.67%)
Feb 26, 2019 11.89 11.96 11.68 11.70 1,491,749 -0.18(-1.48%)
Feb 25, 2019 12.02 12.13 11.82 11.88 2,302,588 -0.12(-0.98%)
Feb 22, 2019 11.92 12.08 11.85 12.00 1,328,345 +0.17(+1.41%)
Feb 21, 2019 11.71 11.84 11.62 11.83 1,357,961 +0.05(+0.42%)
Feb 20, 2019 11.61 11.82 11.57 11.78 1,905,794 +0.18(+1.52%)
Feb 19, 2019 12.02 12.02 11.60 11.61 3,070,748 -0.45(-3.74%)
Feb 15, 2019 12.01 12.08 11.96 12.06 1,396,656 +0.14(+1.15%)
Feb 14, 2019 11.86 12.02 11.81 11.92 1,218,903 +0.01(+0.08%)
Feb 13, 2019 11.95 11.99 11.83 11.91 1,451,763 +0.04(+0.33%)
Feb 12, 2019 12.11 12.24 11.86 11.87 2,224,189 -0.20(-1.62%)
Feb 11, 2019 12.23 12.56 11.98 12.07 3,556,516 -0.02(-0.16%)
Feb 08, 2019 12.41 12.46 12.03 12.09 2,607,371 -0.34(-2.76%)
Feb 07, 2019 12.35 12.52 12.27 12.43 1,749,526 +0.00(+0.00%)
Feb 06, 2019 12.71 12.71 12.40 12.43 2,668,655 -0.24(-1.93%)
Feb 05, 2019 12.54 12.77 12.35 12.67 3,343,367 +0.16(+1.25%)
Feb 04, 2019 11.78 12.52 11.69 12.52 3,951,215 +0.66(+5.53%)
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.