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 (%)
Jul 31, 2017 10.00 10.01 9.680 9.699 2,726,819 -0.29(-2.94%)
Jul 28, 2017 9.850 10.03 9.756 9.992 3,277,263 +0.22(+2.23%)
Jul 27, 2017 9.557 10.11 9.519 9.775 3,440,362 +0.21(+2.18%)
Jul 26, 2017 9.614 9.652 9.415 9.567 1,974,598 -0.04(-0.39%)
Jul 25, 2017 9.462 9.690 9.453 9.604 1,870,506 +0.20(+2.11%)
Jul 24, 2017 9.406 9.477 9.331 9.406 1,382,035 +0.00(+0.00%)
Jul 21, 2017 9.510 9.519 9.292 9.406 1,760,144 -0.13(-1.39%)
Jul 20, 2017 9.500 9.604 9.396 9.538 1,657,900 +0.05(+0.50%)
Jul 19, 2017 9.245 9.576 9.235 9.491 2,603,043 +0.29(+3.19%)
Jul 18, 2017 9.425 9.481 9.037 9.198 3,787,008 -0.31(-3.28%)
Jul 17, 2017 9.481 9.661 9.434 9.510 2,159,472 +0.08(+0.80%)
Jul 14, 2017 9.321 9.434 9.283 9.434 1,637,427 +0.18(+1.94%)
Jul 13, 2017 9.075 9.273 9.037 9.254 1,373,891 +0.16(+1.77%)
Jul 12, 2017 9.093 9.283 9.065 9.093 1,471,547 +0.04(+0.42%)
Jul 11, 2017 9.056 9.075 8.781 9.056 1,376,711 -0.02(-0.21%)
Jul 10, 2017 8.791 9.179 8.724 9.075 1,909,713 +0.30(+3.45%)
Jul 07, 2017 8.734 8.810 8.592 8.772 932,110 +0.05(+0.54%)
Jul 06, 2017 8.743 8.866 8.701 8.724 1,784,567 -0.02(-0.22%)
Jul 05, 2017 8.668 8.786 8.611 8.743 2,241,993 +0.05(+0.54%)
Jul 03, 2017 8.630 8.791 8.630 8.696 882,462 +0.09(+0.99%)
Jun 30, 2017 8.781 8.828 8.478 8.611 5,273,687 -0.32(-3.60%)
Jun 29, 2017 9.093 9.131 8.904 8.933 2,399,765 -0.09(-0.94%)
Jun 28, 2017 8.999 9.103 8.923 9.018 1,754,081 +0.12(+1.38%)
Jun 27, 2017 8.970 9.067 8.843 8.895 2,945,375 -0.05(-0.52%)
Jun 26, 2017 8.801 8.951 8.801 8.942 1,261,691 +0.20(+2.25%)
Jun 23, 2017 8.539 8.810 8.501 8.745 2,279,808 +0.22(+2.52%)
Jun 22, 2017 8.511 8.661 8.511 8.530 1,784,435 +0.04(+0.44%)
Jun 21, 2017 8.539 8.642 8.413 8.492 1,468,839 -0.03(-0.33%)
Jun 20, 2017 8.614 8.633 8.455 8.520 4,124,432 -0.17(-1.94%)
Jun 19, 2017 8.642 8.839 8.586 8.689 2,021,569 +0.10(+1.20%)
Jun 16, 2017 8.548 8.614 8.455 8.586 1,504,303 +0.03(+0.33%)
Jun 15, 2017 8.586 8.642 8.464 8.558 1,493,295 -0.10(-1.19%)
Jun 14, 2017 8.960 8.970 8.647 8.661 1,077,216 -0.26(-2.94%)
Jun 13, 2017 8.904 9.007 8.810 8.923 1,176,526 +0.07(+0.85%)
Jun 12, 2017 8.885 9.082 8.764 8.848 1,554,637 -0.05(-0.53%)
Jun 09, 2017 8.867 8.970 8.726 8.895 1,304,846 +0.09(+1.06%)
Jun 08, 2017 8.473 8.801 8.473 8.801 2,101,631 +0.34(+3.98%)
Jun 07, 2017 8.464 8.595 8.398 8.464 1,295,131 -0.01(-0.11%)
Jun 06, 2017 8.604 8.614 8.380 8.473 2,215,147 -0.15(-1.74%)
Jun 05, 2017 8.530 8.670 8.436 8.623 2,101,118 +0.07(+0.88%)
Jun 02, 2017 8.801 8.820 8.530 8.548 2,432,867 -0.27(-3.08%)
Jun 01, 2017 8.642 8.853 8.604 8.820 1,698,776 +0.19(+2.17%)
May 31, 2017 8.717 8.764 8.455 8.633 3,485,858 -0.16(-1.81%)
May 30, 2017 8.848 8.857 8.764 8.792 1,223,904 -0.13(-1.47%)
May 26, 2017 8.848 8.957 8.801 8.923 1,066,362 +0.10(+1.17%)
May 25, 2017 9.016 9.063 8.754 8.820 2,454,954 -0.20(-2.18%)
May 24, 2017 9.204 9.204 8.848 9.016 3,857,655 -0.22(-2.33%)
May 23, 2017 9.316 9.410 9.204 9.232 1,687,545 -0.09(-1.00%)
May 22, 2017 9.213 9.335 9.166 9.325 892,410 +0.11(+1.22%)
May 19, 2017 9.119 9.241 9.101 9.213 1,064,540 +0.15(+1.65%)
May 18, 2017 8.923 9.091 8.765 9.063 2,247,251 +0.11(+1.26%)
May 17, 2017 9.185 9.260 8.932 8.951 2,463,232 -0.32(-3.43%)
May 16, 2017 9.363 9.397 9.204 9.269 1,882,272 -0.03(-0.30%)
May 15, 2017 9.438 9.438 9.213 9.297 1,787,729 +0.10(+1.12%)
May 12, 2017 9.222 9.358 9.110 9.194 1,385,870 -0.01(-0.10%)
May 11, 2017 9.316 9.354 9.138 9.204 1,509,690 -0.14(-1.50%)
May 10, 2017 9.325 9.391 9.269 9.344 1,933,903 +0.02(+0.20%)
May 09, 2017 9.382 9.456 9.251 9.325 1,802,540 +0.03(+0.30%)
May 08, 2017 9.082 9.316 9.073 9.297 1,741,683 +0.20(+2.16%)
May 05, 2017 8.904 9.119 8.895 9.101 1,863,375 +0.20(+2.21%)
May 04, 2017 9.119 9.129 8.773 8.904 2,749,709 -0.26(-2.86%)
May 03, 2017 9.241 9.297 9.007 9.166 3,734,553 -0.13(-1.41%)
May 02, 2017 9.129 9.297 8.979 9.297 4,466,863 +0.24(+2.69%)
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.