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%)
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.