Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.04 10.15 9.916 9.955 1,302,834 -0.08(-0.79%)
Sep 29, 2020 9.945 10.09 9.896 10.03 1,429,717 +0.07(+0.69%)
Sep 28, 2020 9.925 10.02 9.847 9.965 1,485,832 +0.08(+0.80%)
Sep 25, 2020 9.866 9.945 9.768 9.886 1,589,316 -0.04(-0.40%)
Sep 24, 2020 9.896 10.07 9.797 9.925 3,253,481 -0.04(-0.40%)
Sep 23, 2020 10.50 10.51 9.945 9.965 1,960,961 -0.53(-5.07%)
Sep 22, 2020 10.35 10.53 10.32 10.50 1,528,568 +0.20(+1.91%)
Sep 21, 2020 10.15 10.42 10.04 10.30 2,050,310 -0.03(-0.29%)
Sep 18, 2020 10.72 10.72 10.28 10.33 3,202,171 -0.37(-3.50%)
Sep 17, 2020 10.87 10.91 10.67 10.70 1,602,253 -0.28(-2.51%)
Sep 16, 2020 11.21 11.21 10.92 10.98 1,592,274 -0.04(-0.36%)
Sep 15, 2020 11.28 11.36 10.96 11.02 1,567,913 -0.10(-0.89%)
Sep 14, 2020 10.89 11.19 10.84 11.12 2,059,708 +0.34(+3.11%)
Sep 11, 2020 10.58 10.89 10.56 10.78 1,582,012 +0.24(+2.24%)
Sep 10, 2020 10.77 10.84 10.53 10.55 1,431,944 -0.19(-1.74%)
Sep 09, 2020 10.59 10.80 10.55 10.73 1,596,245 +0.34(+3.22%)
Sep 08, 2020 10.31 10.69 10.25 10.40 1,559,060 -0.32(-2.94%)
Sep 04, 2020 10.73 10.87 10.57 10.71 1,835,349 -0.01(-0.09%)
Sep 03, 2020 11.09 11.24 10.68 10.72 2,651,723 -0.39(-3.55%)
Sep 02, 2020 11.36 11.42 11.04 11.12 1,846,905 -0.27(-2.34%)
Sep 01, 2020 11.46 11.52 11.21 11.38 1,554,789 -0.02(-0.17%)
Aug 31, 2020 11.49 11.60 11.39 11.40 1,992,646 -0.12(-1.03%)
Aug 28, 2020 11.33 11.63 11.22 11.52 2,866,350 +0.35(+3.18%)
Aug 27, 2020 10.99 11.26 10.92 11.17 2,284,427 +0.18(+1.61%)
Aug 26, 2020 10.94 11.01 10.71 10.99 1,872,700 +0.08(+0.72%)
Aug 25, 2020 10.51 11.05 10.51 10.91 3,451,367 +0.42(+4.04%)
Aug 24, 2020 10.42 10.55 10.35 10.49 1,287,079 +0.09(+0.85%)
Aug 21, 2020 10.87 11.02 10.36 10.40 2,769,865 -0.40(-3.74%)
Aug 20, 2020 10.45 10.83 10.40 10.80 2,288,400 +0.35(+3.40%)
Aug 19, 2020 10.28 10.55 10.28 10.45 1,666,201 +0.21(+2.02%)
Aug 18, 2020 10.30 10.31 10.15 10.24 1,485,065 +0.00(+0.00%)
Aug 17, 2020 10.36 10.38 10.16 10.24 1,881,109 -0.04(-0.38%)
Aug 14, 2020 10.32 10.34 10.20 10.28 1,013,348 -0.04(-0.38%)
Aug 13, 2020 10.31 10.47 10.26 10.32 1,220,947 +0.01(+0.10%)
Aug 12, 2020 10.17 10.44 10.16 10.31 1,863,230 +0.31(+3.05%)
Aug 11, 2020 10.20 10.32 9.985 10.00 1,992,243 -0.18(-1.74%)
Aug 10, 2020 10.24 10.33 10.09 10.18 1,296,411 -0.04(-0.39%)
Aug 07, 2020 10.13 10.26 10.04 10.22 1,771,330 +0.06(+0.58%)
Aug 06, 2020 10.28 10.31 10.07 10.16 2,390,087 -0.08(-0.77%)
Aug 05, 2020 10.37 10.52 10.13 10.24 3,316,184 -0.06(-0.57%)
Aug 04, 2020 10.08 10.32 10.00 10.30 2,917,681 +0.22(+2.15%)
Aug 03, 2020 10.07 10.13 9.906 10.08 2,671,143 +0.07(+0.69%)
Jul 31, 2020 10.11 10.17 9.955 10.01 4,924,701 -0.10(-0.98%)
Jul 30, 2020 10.19 10.27 9.935 10.11 5,137,408 -0.26(-2.47%)
Jul 29, 2020 11.58 11.60 10.07 10.37 13,183,553 -1.44(-12.19%)
Jul 28, 2020 11.93 12.01 11.77 11.81 2,410,877 -0.15(-1.24%)
Jul 27, 2020 11.84 12.05 11.84 11.96 2,445,439 +0.22(+1.85%)
Jul 24, 2020 11.77 11.84 11.68 11.74 1,611,941 -0.09(-0.75%)
Jul 23, 2020 11.83 12.11 11.70 11.83 2,898,312 +0.03(+0.25%)
Jul 22, 2020 11.64 11.98 11.56 11.80 3,318,060 +0.29(+2.48%)
Jul 21, 2020 11.88 11.97 11.49 11.51 2,423,923 -0.28(-2.34%)
Jul 20, 2020 11.84 12.15 11.66 11.79 4,749,441 +0.09(+0.76%)
Jul 17, 2020 11.30 11.79 11.15 11.70 5,193,967 +0.56(+5.04%)
Jul 16, 2020 11.33 11.47 11.13 11.14 2,461,208 -0.26(-2.25%)
Jul 15, 2020 10.84 11.39 10.71 11.39 4,346,841 +0.67(+6.25%)
Jul 14, 2020 10.57 10.90 10.45 10.72 2,706,247 +0.23(+2.16%)
Jul 13, 2020 10.75 10.89 10.49 10.50 1,891,631 -0.20(-1.84%)
Jul 10, 2020 10.44 10.70 10.44 10.69 1,424,754 +0.24(+2.26%)
Jul 09, 2020 10.66 10.71 10.35 10.46 2,672,752 -0.20(-1.85%)
Jul 08, 2020 10.64 10.83 10.60 10.65 2,054,659 +0.02(+0.19%)
Jul 07, 2020 10.18 10.67 10.13 10.64 2,991,513 +0.41(+4.05%)
Jul 06, 2020 10.08 10.50 10.08 10.22 3,359,533 +0.25(+2.47%)
Jul 02, 2020 10.11 10.23 9.970 9.975 1,421,507 -0.04(-0.39%)
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.