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 29, 2017 9.636 9.636 9.177 9.244 4,039,364 -0.40(-4.16%)
Sep 28, 2017 9.330 9.683 9.330 9.645 2,400,348 +0.29(+3.06%)
Sep 27, 2017 9.444 9.283 9.358 1,808,959 -0.03(-0.30%)
Sep 26, 2017 9.396 9.472 9.373 9.387 1,447,451 -0.02(-0.20%)
Sep 25, 2017 9.500 9.500 9.387 9.406 1,834,031 -0.04(-0.40%)
Sep 22, 2017 9.472 9.491 9.283 9.444 2,078,307 +0.01(+0.10%)
Sep 21, 2017 9.491 9.538 9.415 9.434 2,024,046 -0.08(-0.80%)
Sep 20, 2017 9.538 9.642 9.453 9.510 1,231,530 +0.01(+0.10%)
Sep 19, 2017 9.585 9.595 9.462 9.500 970,865 -0.04(-0.40%)
Sep 18, 2017 9.595 9.708 9.519 9.538 1,441,637 -0.06(-0.59%)
Sep 15, 2017 9.529 9.623 9.467 9.595 2,228,325 +0.10(+1.10%)
Sep 14, 2017 9.614 9.642 9.481 9.491 1,220,907 -0.16(-1.67%)
Sep 13, 2017 9.727 9.775 9.614 9.652 1,337,556 -0.06(-0.58%)
Sep 12, 2017 9.680 9.794 9.652 9.708 1,445,802 +0.06(+0.59%)
Sep 11, 2017 9.434 9.718 9.434 9.652 1,442,635 +0.24(+2.51%)
Sep 08, 2017 9.510 9.538 9.349 9.415 1,091,325 -0.17(-1.78%)
Sep 07, 2017 9.538 9.671 9.481 9.585 1,328,104 +0.06(+0.60%)
Sep 06, 2017 9.444 9.585 9.396 9.529 1,338,841 +0.10(+1.10%)
Sep 05, 2017 9.491 9.585 9.330 9.425 1,875,654 -0.05(-0.50%)
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.