Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.033 8.107 7.858 7.868 2,148,225 -0.11(-1.38%)
Sep 29, 2016 8.015 8.116 7.923 7.978 3,136,562 +0.05(+0.58%)
Sep 28, 2016 7.858 7.950 7.656 7.932 4,110,789 +0.16(+2.01%)
Sep 27, 2016 7.848 7.874 7.721 7.776 2,736,906 -0.14(-1.72%)
Sep 26, 2016 8.003 8.048 7.894 7.912 1,227,495 -0.12(-1.47%)
Sep 23, 2016 8.075 8.175 7.948 8.030 1,961,776 -0.10(-1.23%)
Sep 22, 2016 8.248 8.321 8.075 8.130 1,481,049 -0.01(-0.11%)
Sep 21, 2016 8.012 8.139 7.994 8.139 1,511,502 +0.20(+2.52%)
Sep 20, 2016 7.976 8.103 7.912 7.939 1,987,392 -0.01(-0.11%)
Sep 19, 2016 8.094 8.094 7.912 7.948 2,826,314 -0.02(-0.23%)
Sep 16, 2016 7.976 8.003 7.885 7.966 1,928,758 -0.06(-0.79%)
Sep 15, 2016 7.885 8.085 7.885 8.030 2,245,698 +0.15(+1.84%)
Sep 14, 2016 7.839 8.035 7.803 7.885 3,720,847 +0.04(+0.46%)
Sep 13, 2016 8.166 8.166 7.785 7.848 3,475,519 -0.35(-4.32%)
Sep 12, 2016 8.139 8.262 8.112 8.203 3,184,897 -0.01(-0.11%)
Sep 09, 2016 8.357 8.430 8.184 8.212 2,839,348 -0.26(-3.11%)
Sep 08, 2016 8.548 8.566 8.421 8.475 1,821,981 -0.04(-0.43%)
Sep 07, 2016 8.639 8.711 8.493 8.511 1,726,348 -0.11(-1.26%)
Sep 06, 2016 8.539 8.648 8.457 8.620 2,447,016 +0.17(+2.04%)
Sep 02, 2016 8.393 8.448 8.448 8.448 3,480,384 +0.15(+1.86%)
Sep 01, 2016 8.348 8.375 8.221 8.293 3,882,367 -0.08(-0.98%)
Aug 31, 2016 8.457 8.466 8.257 8.375 2,463,169 -0.11(-1.28%)
Aug 30, 2016 8.502 8.620 8.457 8.484 1,720,735 -0.01(-0.11%)
Aug 29, 2016 8.448 8.521 8.402 8.493 3,392,913 +0.05(+0.65%)
Aug 26, 2016 8.584 8.711 8.425 8.439 1,608,893 -0.12(-1.38%)
Aug 25, 2016 8.675 8.684 8.530 8.557 1,287,051 -0.13(-1.46%)
Aug 24, 2016 8.602 8.775 8.593 8.684 1,631,280 +0.05(+0.63%)
Aug 23, 2016 8.584 8.693 8.530 8.630 1,399,569 +0.07(+0.85%)
Aug 22, 2016 8.539 8.593 8.461 8.557 1,486,705 -0.03(-0.32%)
Aug 19, 2016 8.620 8.684 8.566 8.584 1,560,489 -0.09(-1.05%)
Aug 18, 2016 8.739 8.766 8.634 8.675 1,474,248 -0.05(-0.62%)
Aug 17, 2016 8.766 8.779 8.639 8.729 1,533,066 -0.05(-0.62%)
Aug 16, 2016 8.993 9.011 8.784 8.784 1,605,337 -0.16(-1.83%)
Aug 15, 2016 8.920 8.966 8.784 8.948 1,536,651 +0.10(+1.13%)
Aug 12, 2016 8.938 8.938 8.766 8.848 1,647,177 -0.04(-0.41%)
Aug 11, 2016 8.648 8.893 8.620 8.884 2,334,748 +0.30(+3.49%)
Aug 10, 2016 8.729 8.748 8.530 8.584 1,351,133 -0.06(-0.74%)
Aug 09, 2016 8.839 8.857 8.620 8.648 1,687,443 -0.15(-1.75%)
Aug 08, 2016 8.766 8.829 8.684 8.802 2,019,332 +0.15(+1.79%)
Aug 05, 2016 8.566 8.657 8.448 8.648 1,624,072 +0.08(+0.95%)
Aug 04, 2016 8.602 8.793 8.552 8.566 2,258,099 -0.05(-0.53%)
Aug 03, 2016 8.584 8.611 8.402 8.611 2,270,801 +0.03(+0.32%)
Aug 02, 2016 8.620 8.684 8.439 8.584 3,561,706 +0.28(+3.39%)
Aug 01, 2016 8.675 8.748 8.244 8.303 3,222,438 -0.38(-4.39%)
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%)
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.