Skip to main content

Cameco Corporation (NY: CCJ )

43.64 +0.93 (+2.18%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.42 10.56 10.36 10.36 2,410,073 -0.14(-1.34%)
Mar 30, 2017 10.55 10.65 10.45 10.51 1,802,455 -0.05(-0.44%)
Mar 29, 2017 10.41 10.58 10.39 10.55 2,365,017 +0.16(+1.53%)
Mar 28, 2017 10.25 10.40 10.19 10.39 3,611,885 +0.16(+1.54%)
Mar 27, 2017 9.984 10.28 9.957 10.23 2,997,061 +0.13(+1.29%)
Mar 24, 2017 10.23 10.34 10.08 10.11 1,894,644 -0.09(-0.91%)
Mar 23, 2017 10.09 10.28 10.02 10.20 2,011,817 +0.12(+1.20%)
Mar 22, 2017 9.836 10.11 9.790 10.08 2,671,573 +0.20(+2.07%)
Mar 21, 2017 10.23 10.35 9.855 9.873 2,946,100 -0.34(-3.36%)
Mar 20, 2017 10.23 10.28 10.12 10.22 1,436,825 -0.05(-0.45%)
Mar 17, 2017 10.37 10.49 10.23 10.26 1,931,668 -0.09(-0.90%)
Mar 16, 2017 10.18 10.38 10.10 10.36 3,102,386 +0.26(+2.57%)
Mar 15, 2017 10.10 10.12 9.947 10.10 3,561,638 +0.08(+0.83%)
Mar 14, 2017 10.19 10.21 9.957 10.01 2,833,527 -0.19(-1.91%)
Mar 13, 2017 10.37 10.37 10.18 10.21 2,856,938 -0.06(-0.54%)
Mar 10, 2017 10.11 10.29 10.01 10.26 2,510,560 +0.17(+1.66%)
Mar 09, 2017 10.29 10.50 10.04 10.10 3,018,818 -0.26(-2.51%)
Mar 08, 2017 10.24 10.52 10.20 10.36 3,303,853 +0.14(+1.36%)
Mar 07, 2017 10.07 10.27 10.02 10.22 3,349,674 +0.11(+1.10%)
Mar 06, 2017 10.04 10.11 9.938 10.11 2,699,643 +0.02(+0.18%)
Mar 03, 2017 10.12 10.18 10.01 10.09 1,830,886 -0.02(-0.18%)
Mar 02, 2017 10.28 10.36 10.10 10.11 3,207,251 -0.14(-1.36%)
Mar 01, 2017 10.37 10.47 10.21 10.24 3,423,943 -0.05(-0.45%)
Feb 28, 2017 10.40 10.47 10.24 10.29 2,397,818 -0.19(-1.77%)
Feb 27, 2017 10.29 10.53 10.12 10.48 2,672,313 +0.32(+3.11%)
Feb 24, 2017 10.45 10.47 10.14 10.16 4,251,358 -0.30(-2.84%)
Feb 23, 2017 10.62 10.68 10.45 10.46 3,013,686 -0.13(-1.23%)
Feb 22, 2017 10.55 10.66 10.48 10.59 3,167,669 -0.07(-0.70%)
Feb 21, 2017 10.92 10.92 10.60 10.66 3,233,528 -0.21(-1.96%)
Feb 17, 2017 10.88 10.88 10.88 0 -0.11(-1.01%)
Feb 16, 2017 11.05 11.23 10.89 10.99 2,920,676 -0.01(-0.08%)
Feb 15, 2017 11.38 11.44 10.89 11.00 5,306,789 -0.47(-4.13%)
Feb 14, 2017 11.14 11.48 11.01 11.47 5,233,157 +0.58(+5.37%)
Feb 13, 2017 10.52 10.91 10.42 10.88 4,390,170 +0.56(+5.39%)
Feb 10, 2017 10.11 10.51 10.09 10.33 4,457,948 +0.27(+2.68%)
Feb 09, 2017 10.11 10.24 9.929 10.06 4,103,129 -0.05(-0.46%)
Feb 08, 2017 9.947 10.22 9.836 10.11 4,501,069 +0.19(+1.97%)
Feb 07, 2017 9.623 9.984 9.623 9.910 3,939,889 +0.21(+2.20%)
Feb 06, 2017 9.938 9.957 9.595 9.697 4,005,148 -0.20(-2.06%)
Feb 03, 2017 9.938 10.07 9.804 9.901 4,106,935 -0.06(-0.65%)
Feb 02, 2017 10.47 10.49 9.743 9.966 8,667,289 -0.49(-4.70%)
Feb 01, 2017 10.60 10.60 10.23 10.46 10,290,323 -1.37(-11.61%)
Jan 31, 2017 11.75 11.90 11.65 11.83 2,364,253 +0.13(+1.11%)
Jan 30, 2017 12.01 12.03 11.55 11.70 4,150,519 -0.34(-2.85%)
Jan 27, 2017 12.00 12.11 11.87 12.04 2,902,627 +0.01(+0.08%)
Jan 26, 2017 11.92 12.11 11.85 12.04 4,142,616 +0.12(+1.01%)
Jan 25, 2017 12.08 12.36 11.70 11.91 6,979,464 -0.10(-0.85%)
Jan 24, 2017 11.37 12.05 11.33 12.02 6,232,521 +0.81(+7.20%)
Jan 23, 2017 10.93 11.24 10.88 11.21 3,215,313 +0.32(+2.90%)
Jan 20, 2017 11.10 11.39 10.78 10.89 4,511,464 -0.17(-1.51%)
Jan 19, 2017 10.08 11.09 10.06 11.06 8,039,492 +0.99(+9.86%)
Jan 18, 2017 11.03 11.25 9.938 10.07 16,394,366 -2.25(-18.24%)
Jan 17, 2017 12.34 12.40 12.01 12.31 5,127,875 -0.02(-0.15%)
Jan 13, 2017 12.33 12.33 12.33 0 +0.58(+4.98%)
Jan 12, 2017 11.86 12.40 11.60 11.75 9,149,729 +0.21(+1.85%)
Jan 11, 2017 11.13 11.54 11.01 11.53 9,253,023 +0.54(+4.89%)
Jan 10, 2017 10.04 11.07 10.02 11.00 7,888,121 +1.02(+10.23%)
Jan 09, 2017 10.07 10.07 9.864 9.975 2,574,196 -0.02(-0.19%)
Jan 06, 2017 10.20 10.21 9.901 9.994 1,759,361 -0.15(-1.46%)
Jan 05, 2017 10.02 10.44 9.984 10.14 5,066,182 +0.22(+2.24%)
Jan 04, 2017 9.734 9.938 9.706 9.920 2,699,548 +0.27(+2.79%)
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.