Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.456 8.525 8.373 8.447 2,511,666 +0.11(+1.32%)
Nov 29, 2016 8.474 8.539 8.336 8.336 2,371,378 -0.22(-2.58%)
Nov 28, 2016 8.539 8.621 8.428 8.557 2,327,030 +0.05(+0.54%)
Nov 25, 2016 8.566 8.575 8.419 8.511 1,360,907 +0.04(+0.43%)
Nov 23, 2016 8.474 8.474 8.474 0 -0.04(-0.43%)
Nov 22, 2016 8.410 8.539 8.327 8.511 2,851,644 +0.07(+0.87%)
Nov 21, 2016 8.566 8.663 8.392 8.437 2,435,066 +0.09(+1.10%)
Nov 18, 2016 8.575 8.575 8.313 8.346 1,767,188 -0.15(-1.73%)
Nov 17, 2016 8.539 8.539 8.419 8.493 1,962,003 +0.04(+0.43%)
Nov 16, 2016 8.198 8.548 8.180 8.456 3,863,734 +0.21(+2.56%)
Nov 15, 2016 8.143 8.317 8.005 8.244 3,001,910 +0.09(+1.13%)
Nov 14, 2016 8.042 8.162 7.996 8.153 2,862,961 +0.15(+1.84%)
Nov 11, 2016 8.263 8.281 7.904 8.005 3,934,049 -0.21(-2.57%)
Nov 10, 2016 7.941 8.364 7.895 8.217 5,521,297 +0.37(+4.68%)
Nov 09, 2016 7.730 7.904 7.675 7.849 5,762,398 +0.06(+0.71%)
Nov 08, 2016 7.647 7.927 7.564 7.794 4,689,943 +0.21(+2.79%)
Nov 07, 2016 7.711 7.812 7.574 7.583 2,759,572 +0.01(+0.12%)
Nov 04, 2016 7.500 7.886 7.463 7.574 4,406,174 +0.01(+0.12%)
Nov 03, 2016 7.665 7.665 7.325 7.564 5,979,660 -0.10(-1.32%)
Nov 02, 2016 7.059 7.675 6.985 7.665 7,558,769 +0.81(+11.80%)
Nov 01, 2016 7.114 7.114 6.811 6.857 3,448,685 -0.22(-3.12%)
Oct 31, 2016 7.289 7.298 7.068 7.077 1,851,511 -0.21(-2.90%)
Oct 28, 2016 7.279 7.399 7.243 7.289 1,933,837 +0.00(+0.00%)
Oct 27, 2016 7.316 7.390 7.243 7.289 2,138,214 -0.01(-0.13%)
Oct 26, 2016 7.197 7.445 7.197 7.298 2,525,983 +0.06(+0.76%)
Oct 25, 2016 7.289 7.362 7.178 7.243 2,300,197 +0.00(+0.00%)
Oct 24, 2016 7.399 7.408 7.233 7.243 2,014,977 -0.15(-1.99%)
Oct 21, 2016 7.399 7.436 7.348 7.390 1,461,028 -0.07(-0.99%)
Oct 20, 2016 7.353 7.491 7.289 7.463 2,264,340 +0.08(+1.12%)
Oct 19, 2016 7.417 7.436 7.353 7.380 1,663,314 +0.03(+0.38%)
Oct 18, 2016 7.362 7.362 7.210 7.353 1,616,672 +0.08(+1.14%)
Oct 17, 2016 7.325 7.408 7.243 7.270 2,509,971 -0.10(-1.37%)
Oct 14, 2016 7.270 7.422 7.233 7.371 3,899,288 +0.18(+2.56%)
Oct 13, 2016 7.050 7.197 6.847 7.187 4,479,777 +0.06(+0.77%)
Oct 12, 2016 7.252 7.289 7.114 7.132 2,355,584 -0.17(-2.27%)
Oct 11, 2016 7.335 7.371 7.243 7.298 2,328,051 -0.02(-0.25%)
Oct 10, 2016 7.279 7.380 7.243 7.316 2,068,210 +0.07(+1.02%)
Oct 07, 2016 7.417 7.426 7.224 7.243 3,271,735 -0.15(-1.99%)
Oct 06, 2016 7.426 7.546 7.279 7.390 2,654,411 -0.08(-1.11%)
Oct 05, 2016 7.555 7.564 7.436 7.472 3,441,600 +0.03(+0.37%)
Oct 04, 2016 7.711 7.737 7.436 7.445 4,681,508 -0.30(-3.91%)
Oct 03, 2016 7.868 7.923 7.693 7.748 2,284,498 -0.12(-1.52%)
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%)
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.