Skip to main content

Cameco Corporation (NY: CCJ )

43.56 +0.85 (+2.00%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.453 8.565 8.394 8.531 1,529,554 +0.18(+2.10%)
Aug 29, 2019 8.414 8.472 8.336 8.356 1,295,991 +0.03(+0.35%)
Aug 28, 2019 8.249 8.404 8.098 8.326 1,822,323 +0.15(+1.78%)
Aug 27, 2019 8.249 8.307 8.073 8.180 1,492,569 -0.05(-0.59%)
Aug 26, 2019 8.219 8.278 8.161 8.229 1,359,955 +0.04(+0.48%)
Aug 23, 2019 8.540 8.540 8.180 8.190 2,715,940 -0.36(-4.21%)
Aug 22, 2019 8.725 8.803 8.511 8.550 3,581,409 -0.18(-2.12%)
Aug 21, 2019 8.560 8.735 8.521 8.735 2,733,443 +0.23(+2.75%)
Aug 20, 2019 8.472 8.532 8.324 8.501 3,837,371 +0.12(+1.39%)
Aug 19, 2019 8.083 8.394 8.083 8.385 3,114,122 +0.37(+4.61%)
Aug 16, 2019 7.976 8.064 7.811 8.015 2,361,669 +0.11(+1.35%)
Aug 15, 2019 7.957 8.015 7.835 7.908 2,513,175 -0.03(-0.37%)
Aug 14, 2019 8.122 8.200 7.879 7.937 2,273,592 -0.30(-3.66%)
Aug 13, 2019 8.317 8.326 8.122 8.239 1,817,266 -0.12(-1.40%)
Aug 12, 2019 8.375 8.385 8.161 8.356 1,854,754 -0.02(-0.23%)
Aug 09, 2019 8.540 8.618 8.307 8.375 2,615,601 -0.18(-2.16%)
Aug 08, 2019 8.492 8.599 8.410 8.560 1,546,592 +0.08(+0.92%)
Aug 07, 2019 8.414 8.492 8.307 8.482 3,055,718 -0.06(-0.68%)
Aug 06, 2019 8.453 8.589 8.317 8.540 3,572,885 +0.11(+1.27%)
Aug 05, 2019 8.550 8.560 8.287 8.433 3,046,114 -0.20(-2.36%)
Aug 02, 2019 8.677 8.774 8.550 8.638 2,790,989 -0.11(-1.22%)
Aug 01, 2019 8.900 8.939 8.677 8.745 2,749,845 -0.19(-2.18%)
Jul 31, 2019 8.900 9.056 8.832 8.939 2,301,912 +0.00(+0.00%)
Jul 30, 2019 8.784 8.954 8.774 8.939 1,691,755 +0.07(+0.77%)
Jul 29, 2019 9.027 9.032 8.764 8.871 2,715,785 -0.10(-1.08%)
Jul 26, 2019 8.949 9.056 8.740 8.968 4,620,944 +0.03(+0.33%)
Jul 25, 2019 9.669 9.688 8.852 8.939 7,289,761 -0.72(-7.45%)
Jul 24, 2019 9.737 9.844 9.659 9.659 2,602,408 -0.13(-1.29%)
Jul 23, 2019 10.01 10.03 9.756 9.785 2,649,836 -0.26(-2.61%)
Jul 22, 2019 9.931 10.08 9.776 10.05 3,235,850 +0.10(+0.98%)
Jul 19, 2019 9.941 10.07 9.883 9.951 2,043,689 -0.03(-0.29%)
Jul 18, 2019 9.795 9.990 9.766 9.980 3,028,900 +0.17(+1.68%)
Jul 17, 2019 9.815 9.941 9.698 9.815 2,188,132 +0.03(+0.30%)
Jul 16, 2019 9.931 10.15 9.737 9.785 5,394,367 -0.16(-1.57%)
Jul 15, 2019 10.69 10.69 9.639 9.941 11,026,970 -0.86(-7.93%)
Jul 12, 2019 10.35 10.88 10.30 10.80 6,912,808 +0.45(+4.32%)
Jul 11, 2019 10.38 10.45 10.23 10.35 1,236,785 -0.06(-0.56%)
Jul 10, 2019 10.55 10.66 10.40 10.41 1,126,355 -0.13(-1.20%)
Jul 09, 2019 10.46 10.54 10.37 10.53 1,271,617 +0.02(+0.19%)
Jul 08, 2019 10.51 10.56 10.38 10.51 1,071,823 +0.00(+0.00%)
Jul 05, 2019 10.44 10.52 10.38 10.51 1,283,846 +0.02(+0.18%)
Jul 03, 2019 10.51 10.51 10.38 10.50 767,655 +0.05(+0.47%)
Jul 02, 2019 10.48 10.51 10.36 10.45 1,327,773 -0.02(-0.19%)
Jul 01, 2019 10.47 10.49 10.30 10.47 1,355,506 +0.03(+0.28%)
Jun 28, 2019 10.15 10.45 10.08 10.44 2,069,082 +0.27(+2.68%)
Jun 27, 2019 10.25 10.28 10.01 10.16 1,665,798 -0.10(-0.95%)
Jun 26, 2019 10.17 10.31 10.07 10.26 1,857,440 +0.14(+1.35%)
Jun 25, 2019 10.28 10.28 10.12 10.13 1,543,342 -0.18(-1.79%)
Jun 24, 2019 10.40 10.49 10.28 10.31 1,929,065 -0.03(-0.28%)
Jun 21, 2019 10.30 10.42 10.19 10.34 3,635,852 +0.05(+0.47%)
Jun 20, 2019 10.23 10.42 10.21 10.29 2,793,000 +0.17(+1.63%)
Jun 19, 2019 10.09 10.18 9.999 10.13 1,373,053 -0.01(-0.10%)
Jun 18, 2019 10.06 10.14 9.951 10.14 1,174,908 +0.18(+1.76%)
Jun 17, 2019 10.02 10.07 9.931 9.960 1,182,277 -0.08(-0.78%)
Jun 14, 2019 10.04 10.14 10.01 10.04 1,208,284 -0.08(-0.77%)
Jun 13, 2019 9.970 10.22 9.970 10.12 2,208,603 +0.18(+1.86%)
Jun 12, 2019 9.863 9.980 9.815 9.931 1,849,989 +0.01(+0.10%)
Jun 11, 2019 9.999 10.09 9.902 9.922 887,900 +0.02(+0.20%)
Jun 10, 2019 9.990 10.07 9.863 9.902 1,351,202 -0.09(-0.88%)
Jun 07, 2019 9.922 9.999 9.834 9.990 1,348,512 +0.16(+1.58%)
Jun 06, 2019 9.873 9.892 9.756 9.834 1,859,213 -0.02(-0.20%)
Jun 05, 2019 10.03 10.12 9.805 9.853 1,663,587 -0.17(-1.65%)
Jun 04, 2019 10.06 10.34 9.960 10.02 3,346,676 -0.02(-0.19%)
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.