Skip to main content

Cameco Corporation (NY: CCJ )

41.05 +0.95 (+2.36%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 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%)
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.