Indicators

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.