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 (%)
Mar 29, 2018 8.784 8.784 8.784 0 +0.14(+1.56%)
Mar 28, 2018 8.726 8.735 8.566 8.648 1,034,904 -0.10(-1.10%)
Mar 27, 2018 8.813 8.948 8.711 8.745 1,569,649 -0.06(-0.66%)
Mar 26, 2018 8.764 8.909 8.692 8.803 3,417,779 +0.14(+1.56%)
Mar 23, 2018 8.851 8.919 8.600 8.668 2,241,109 -0.12(-1.32%)
Mar 22, 2018 8.822 9.054 8.774 8.784 1,329,634 -0.17(-1.94%)
Mar 21, 2018 8.610 8.977 8.610 8.958 1,425,730 +0.35(+4.04%)
Mar 20, 2018 8.784 8.832 8.552 8.610 2,615,919 -0.15(-1.76%)
Mar 19, 2018 9.025 9.054 8.731 8.764 1,484,665 -0.31(-3.41%)
Mar 16, 2018 8.929 9.093 8.866 9.074 1,217,876 +0.15(+1.73%)
Mar 15, 2018 8.813 8.938 8.764 8.919 1,109,454 +0.09(+0.98%)
Mar 14, 2018 8.987 9.025 8.832 8.832 1,507,657 -0.07(-0.76%)
Mar 13, 2018 8.938 8.977 8.871 8.900 1,287,212 -0.05(-0.54%)
Mar 12, 2018 8.861 8.996 8.842 8.948 1,339,091 +0.09(+0.98%)
Mar 09, 2018 8.871 8.909 8.726 8.861 1,293,410 +0.06(+0.66%)
Mar 08, 2018 9.132 9.161 8.750 8.803 1,248,371 -0.33(-3.60%)
Mar 07, 2018 9.199 9.132 2,002,578 +0.07(+0.75%)
Mar 06, 2018 8.929 9.093 8.883 9.064 1,493,261 +0.22(+2.51%)
Mar 05, 2018 8.590 8.861 8.571 8.842 886,432 +0.17(+2.01%)
Mar 02, 2018 8.513 8.687 8.465 8.668 972,921 +0.03(+0.34%)
Mar 01, 2018 8.503 8.658 8.436 8.639 1,287,339 +0.12(+1.36%)
Feb 28, 2018 8.851 8.861 8.513 8.523 1,439,764 -0.26(-2.97%)
Feb 27, 2018 8.996 9.103 8.784 8.784 1,362,549 -0.20(-2.26%)
Feb 26, 2018 8.929 9.025 8.856 8.987 928,763 +0.11(+1.20%)
Feb 23, 2018 8.793 8.900 8.735 8.880 962,375 +0.15(+1.77%)
Feb 22, 2018 8.697 8.726 1,267,501 +0.00(+0.00%)
Feb 21, 2018 8.745 8.880 8.677 8.726 1,362,251 -0.06(-0.66%)
Feb 20, 2018 8.842 8.909 8.726 8.784 1,113,626 -0.14(-1.52%)
Feb 16, 2018 8.919 8.919 8.919 0 -0.12(-1.28%)
Feb 15, 2018 8.987 9.035 8.789 9.035 2,945,769 +0.04(+0.43%)
Feb 14, 2018 8.629 9.025 8.610 8.996 2,708,399 +0.28(+3.21%)
Feb 13, 2018 8.445 8.726 8.272 8.716 3,179,205 +0.23(+2.73%)
Feb 12, 2018 8.252 8.518 8.059 8.484 3,326,027 +0.24(+2.93%)
Feb 09, 2018 8.726 9.016 8.059 8.243 5,256,499 -0.39(-4.48%)
Feb 08, 2018 8.890 9.035 8.706 8.629 3,987,623 -0.30(-3.35%)
Feb 07, 2018 8.880 8.967 8.842 8.929 2,510,397 -0.02(-0.22%)
Feb 06, 2018 8.465 8.987 8.455 8.948 2,649,709 +0.36(+4.16%)
Feb 05, 2018 8.764 8.842 8.513 8.590 1,876,179 -0.21(-2.41%)
Feb 02, 2018 8.958 8.987 8.774 8.803 3,201,926 -0.30(-3.29%)
Feb 01, 2018 8.890 9.112 8.832 9.103 2,098,896 +0.21(+2.39%)
Jan 31, 2018 8.832 8.933 8.677 8.890 1,899,428 +0.14(+1.55%)
Jan 30, 2018 8.726 8.813 8.697 8.755 2,458,086 -0.03(-0.33%)
Jan 29, 2018 8.919 8.967 8.774 8.784 2,264,306 -0.14(-1.52%)
Jan 26, 2018 9.199 9.199 8.880 8.919 2,355,198 -0.25(-2.74%)
Jan 25, 2018 9.470 9.470 9.132 9.170 1,111,996 -0.18(-1.96%)
Jan 24, 2018 9.392 9.528 9.228 9.354 1,397,502 +0.02(+0.21%)
Jan 23, 2018 9.305 9.354 9.141 9.334 2,577,349 +0.02(+0.21%)
Jan 22, 2018 9.305 9.354 9.151 9.315 3,324,595 +0.02(+0.21%)
Jan 19, 2018 9.325 9.373 9.180 9.296 2,248,896 -0.03(-0.31%)
Jan 18, 2018 9.325 9.392 9.238 9.325 1,567,636 -0.07(-0.72%)
Jan 17, 2018 9.305 9.479 9.274 9.392 3,406,352 +0.16(+1.78%)
Jan 16, 2018 9.557 9.557 9.151 9.228 2,555,869 -0.30(-3.14%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.06(+0.61%)
Jan 11, 2018 9.248 9.537 9.199 9.470 2,294,021 +0.26(+2.83%)
Jan 10, 2018 9.016 9.344 8.987 9.209 4,403,134 +0.16(+1.82%)
Jan 09, 2018 9.248 9.256 8.967 9.045 3,614,708 -0.19(-2.09%)
Jan 08, 2018 9.450 9.499 9.219 9.238 2,041,399 -0.22(-2.35%)
Jan 05, 2018 9.528 9.547 9.383 9.460 1,167,784 +0.01(+0.10%)
Jan 04, 2018 9.412 9.489 9.277 9.450 1,469,255 +0.10(+1.03%)
Jan 03, 2018 9.392 9.450 9.064 9.354 2,782,473 -0.01(-0.10%)
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.