Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.702 8.948 8.530 8.684 4,686,361 +0.05(+0.63%)
Jul 28, 2016 9.447 9.465 8.530 8.630 9,087,884 -1.03(-10.63%)
Jul 27, 2016 9.629 9.701 9.529 9.656 3,031,643 +0.07(+0.76%)
Jul 26, 2016 9.284 9.583 9.265 9.583 2,555,471 +0.26(+2.83%)
Jul 25, 2016 9.356 9.393 9.220 9.320 1,634,985 -0.08(-0.87%)
Jul 22, 2016 9.538 9.574 9.338 9.402 1,726,386 -0.16(-1.71%)
Jul 21, 2016 9.602 9.683 9.465 9.565 2,165,045 -0.07(-0.75%)
Jul 20, 2016 9.565 9.720 9.547 9.638 1,360,322 +0.02(+0.19%)
Jul 19, 2016 9.711 9.729 9.547 9.620 1,514,371 -0.16(-1.67%)
Jul 18, 2016 9.747 9.810 9.701 9.783 1,089,063 -0.02(-0.19%)
Jul 15, 2016 9.929 9.983 9.747 9.801 1,083,033 -0.12(-1.19%)
Jul 14, 2016 9.801 9.960 9.765 9.919 2,181,577 +0.22(+2.25%)
Jul 13, 2016 9.829 9.829 9.611 9.701 2,508,127 -0.10(-1.02%)
Jul 12, 2016 9.720 9.892 9.675 9.801 2,490,988 +0.20(+2.08%)
Jul 11, 2016 9.701 9.747 9.583 9.602 1,224,865 +0.00(+0.00%)
Jul 08, 2016 9.592 9.701 9.474 9.602 2,282,234 +0.13(+1.34%)
Jul 07, 2016 9.729 9.738 9.393 9.474 1,874,844 -0.13(-1.32%)
Jul 06, 2016 9.611 9.674 9.520 9.602 1,685,782 -0.04(-0.38%)
Jul 05, 2016 9.856 9.919 9.583 9.638 1,577,399 -0.29(-2.93%)
Jul 01, 2016 9.929 9.929 9.929 9.929 756,514 -0.04(-0.36%)
Jun 30, 2016 9.820 10.01 9.738 9.965 2,062,907 +0.16(+1.67%)
Jun 29, 2016 9.692 9.874 9.629 9.801 1,624,339 +0.23(+2.37%)
Jun 28, 2016 9.801 9.838 9.456 9.574 2,558,619 -0.05(-0.57%)
Jun 27, 2016 9.692 9.809 9.548 9.629 3,198,316 -0.13(-1.29%)
Jun 24, 2016 9.782 9.971 9.728 9.755 2,039,351 -0.53(-5.16%)
Jun 23, 2016 10.17 10.37 10.08 10.29 1,124,876 +0.25(+2.51%)
Jun 22, 2016 10.16 10.19 9.989 10.03 957,052 -0.02(-0.18%)
Jun 21, 2016 10.08 10.09 9.935 10.05 2,371,106 -0.04(-0.36%)
Jun 20, 2016 10.28 10.35 10.07 10.09 2,437,153 +0.02(+0.18%)
Jun 17, 2016 10.20 10.24 10.03 10.07 1,140,063 -0.04(-0.36%)
Jun 16, 2016 9.998 10.15 9.854 10.11 1,243,888 -0.01(-0.09%)
Jun 15, 2016 10.17 10.23 10.04 10.11 1,327,444 -0.05(-0.53%)
Jun 14, 2016 10.40 10.47 10.09 10.17 1,610,106 -0.29(-2.75%)
Jun 13, 2016 10.48 10.59 10.42 10.46 1,433,994 -0.07(-0.68%)
Jun 10, 2016 10.76 10.76 10.48 10.53 1,122,389 -0.27(-2.50%)
Jun 09, 2016 11.00 11.00 10.77 10.80 1,138,481 -0.22(-1.96%)
Jun 08, 2016 11.10 11.18 10.95 11.01 1,901,192 +0.09(+0.82%)
Jun 07, 2016 10.90 10.96 10.80 10.92 1,845,844 +0.09(+0.83%)
Jun 06, 2016 10.59 10.85 10.58 10.83 1,362,272 +0.30(+2.82%)
Jun 03, 2016 10.53 10.59 10.42 10.54 1,264,508 +0.10(+0.95%)
Jun 02, 2016 10.20 10.44 10.20 10.44 2,109,782 +0.18(+1.75%)
Jun 01, 2016 10.40 10.45 10.20 10.26 2,238,194 -0.21(-1.98%)
May 31, 2016 10.55 10.64 10.46 10.47 2,523,531 -0.07(-0.68%)
May 27, 2016 10.49 10.54 10.54 10.54 842,661 +0.00(+0.00%)
May 26, 2016 10.73 10.76 10.51 10.54 1,328,394 +0.02(+0.17%)
May 25, 2016 10.50 10.74 10.48 10.52 1,054,715 +0.08(+0.78%)
May 24, 2016 10.39 10.61 10.23 10.44 2,191,748 -0.04(-0.43%)
May 23, 2016 10.18 10.52 10.15 10.48 1,175,921 +0.23(+2.28%)
May 20, 2016 10.32 10.38 10.18 10.25 1,078,306 -0.02(-0.18%)
May 19, 2016 10.15 10.29 10.11 10.27 912,115 -0.02(-0.18%)
May 18, 2016 10.47 10.54 10.23 10.29 1,519,259 -0.28(-2.64%)
May 17, 2016 10.41 10.69 10.32 10.56 1,437,721 +0.13(+1.29%)
May 16, 2016 10.53 10.63 10.42 10.43 969,503 +0.02(+0.17%)
May 13, 2016 10.50 10.63 10.38 10.41 1,201,896 -0.13(-1.28%)
May 12, 2016 10.70 11.01 10.52 10.55 3,066,268 -0.05(-0.51%)
May 11, 2016 10.66 10.79 10.57 10.60 1,126,257 -0.02(-0.17%)
May 10, 2016 10.51 10.63 10.46 10.62 1,526,817 +0.19(+1.81%)
May 09, 2016 10.37 10.53 10.29 10.43 2,573,182 -0.03(-0.26%)
May 06, 2016 10.43 10.65 10.40 10.46 1,388,148 +0.02(+0.17%)
May 05, 2016 10.92 10.94 10.36 10.44 2,572,576 -0.30(-2.77%)
May 04, 2016 10.74 10.92 10.64 10.74 1,463,912 -0.09(-0.83%)
May 03, 2016 10.96 11.03 10.77 10.83 2,474,218 -0.28(-2.51%)
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.