Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.880 9.068 8.822 9.063 1,949,756 +0.23(+2.63%)
Nov 29, 2017 8.764 8.889 8.686 8.831 1,960,032 +0.11(+1.22%)
Nov 28, 2017 8.841 8.899 8.599 8.725 3,723,151 -0.16(-1.85%)
Nov 27, 2017 9.585 9.604 8.870 8.889 3,856,556 -0.68(-7.07%)
Nov 24, 2017 9.643 9.720 9.537 9.566 1,402,859 +0.03(+0.30%)
Nov 22, 2017 9.411 9.566 9.358 9.537 1,890,562 +0.15(+1.65%)
Nov 21, 2017 9.198 9.440 9.198 9.382 2,631,563 +0.23(+2.53%)
Nov 20, 2017 9.015 9.227 8.996 9.150 1,452,976 +0.08(+0.85%)
Nov 17, 2017 8.793 9.083 8.793 9.073 1,321,176 +0.27(+3.07%)
Nov 16, 2017 8.609 8.851 8.566 8.802 2,048,673 +0.25(+2.94%)
Nov 15, 2017 8.590 8.653 8.339 8.551 2,250,467 -0.20(-2.32%)
Nov 14, 2017 9.015 9.044 8.735 8.754 1,691,422 -0.31(-3.41%)
Nov 13, 2017 9.005 9.150 8.899 9.063 3,207,551 +0.02(+0.21%)
Nov 10, 2017 9.034 9.314 9.015 9.044 2,643,614 +0.02(+0.21%)
Nov 09, 2017 8.348 9.411 8.339 9.025 8,332,301 +0.31(+3.55%)
Nov 08, 2017 8.657 8.802 8.633 8.715 1,678,170 +0.10(+1.12%)
Nov 07, 2017 8.483 8.706 8.435 8.619 2,800,468 +0.21(+2.53%)
Nov 06, 2017 8.232 8.426 8.213 8.406 2,097,116 +0.21(+2.59%)
Nov 03, 2017 8.184 8.232 8.087 8.194 1,185,600 -0.03(-0.35%)
Nov 02, 2017 8.165 8.343 8.136 8.223 2,520,340 +0.10(+1.19%)
Nov 01, 2017 7.962 8.126 7.904 8.126 3,109,598 +0.26(+3.32%)
Oct 31, 2017 7.788 7.904 7.730 7.865 2,328,558 +0.07(+0.87%)
Oct 30, 2017 7.991 8.020 7.744 7.797 2,782,287 -0.22(-2.77%)
Oct 27, 2017 8.126 8.126 7.421 8.020 7,376,730 -0.52(-6.11%)
Oct 26, 2017 8.609 8.609 8.493 8.541 2,195,444 -0.06(-0.67%)
Oct 25, 2017 8.657 8.667 8.522 8.599 1,504,083 +0.01(+0.11%)
Oct 24, 2017 8.599 8.638 8.522 8.590 1,227,558 -0.01(-0.11%)
Oct 23, 2017 8.725 8.764 8.599 8.599 1,211,585 -0.11(-1.22%)
Oct 20, 2017 8.696 8.744 8.648 8.706 938,138 -0.02(-0.22%)
Oct 19, 2017 8.754 8.802 8.648 8.725 1,106,745 -0.08(-0.88%)
Oct 18, 2017 8.802 8.880 8.765 8.802 1,154,481 +0.02(+0.22%)
Oct 17, 2017 8.802 8.889 8.759 8.783 1,149,981 -0.04(-0.44%)
Oct 16, 2017 8.860 8.942 8.793 8.822 1,560,759 -0.02(-0.22%)
Oct 13, 2017 8.735 8.889 8.648 8.841 1,776,466 +0.14(+1.67%)
Oct 12, 2017 8.802 8.812 8.686 8.696 2,224,002 -0.13(-1.42%)
Oct 11, 2017 8.899 8.967 8.764 8.822 1,324,662 -0.06(-0.65%)
Oct 10, 2017 8.976 9.044 8.880 8.880 1,485,040 +0.00(+0.00%)
Oct 09, 2017 9.034 9.034 8.860 8.880 963,450 -0.13(-1.39%)
Oct 06, 2017 9.054 9.054 8.903 9.005 1,426,579 -0.09(-0.96%)
Oct 05, 2017 8.880 9.121 8.841 9.092 2,404,805 +0.21(+2.39%)
Oct 04, 2017 8.551 8.918 8.551 8.880 4,900,384 +0.36(+4.19%)
Oct 03, 2017 9.285 9.295 8.464 8.522 13,930,650 -0.86(-9.17%)
Oct 02, 2017 9.324 9.527 9.324 9.382 2,409,238 +0.04(+0.41%)
Sep 29, 2017 9.740 9.740 9.276 9.343 3,996,235 -0.41(-4.16%)
Sep 28, 2017 9.430 9.788 9.430 9.749 2,374,719 +0.27(+2.85%)
Sep 27, 2017 9.565 9.402 9.479 1,785,995 -0.03(-0.30%)
Sep 26, 2017 9.517 9.594 9.493 9.507 1,429,077 -0.02(-0.20%)
Sep 25, 2017 9.622 9.622 9.507 9.527 1,810,750 -0.04(-0.40%)
Sep 22, 2017 9.594 9.613 9.402 9.565 2,051,925 +0.01(+0.10%)
Sep 21, 2017 9.613 9.661 9.536 9.555 1,998,353 -0.08(-0.80%)
Sep 20, 2017 9.661 9.766 9.575 9.632 1,215,896 +0.01(+0.10%)
Sep 19, 2017 9.709 9.718 9.584 9.622 958,541 -0.04(-0.40%)
Sep 18, 2017 9.718 9.833 9.642 9.661 1,423,336 -0.06(-0.59%)
Sep 15, 2017 9.651 9.747 9.589 9.718 2,200,038 +0.11(+1.10%)
Sep 14, 2017 9.737 9.766 9.603 9.613 1,205,408 -0.16(-1.67%)
Sep 13, 2017 9.852 9.900 9.737 9.776 1,320,577 -0.06(-0.58%)
Sep 12, 2017 9.805 9.920 9.776 9.833 1,427,448 +0.06(+0.59%)
Sep 11, 2017 9.555 9.843 9.555 9.776 1,424,322 +0.24(+2.51%)
Sep 08, 2017 9.632 9.661 9.469 9.536 1,077,472 -0.17(-1.78%)
Sep 07, 2017 9.661 9.795 9.603 9.709 1,311,245 +0.06(+0.60%)
Sep 06, 2017 9.565 9.709 9.517 9.651 1,321,846 +0.11(+1.10%)
Sep 05, 2017 9.613 9.709 9.450 9.546 1,851,844 -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.