Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.08 10.37 9.959 10.26 2,045,262 +0.15(+1.45%)
Apr 27, 2018 10.03 10.16 9.657 10.12 2,682,584 +0.30(+3.08%)
Apr 26, 2018 9.940 9.940 9.696 9.813 2,034,939 -0.13(-1.27%)
Apr 25, 2018 9.862 9.989 9.857 9.940 1,818,767 +0.02(+0.20%)
Apr 24, 2018 10.03 10.08 9.847 9.920 1,754,388 -0.05(-0.49%)
Apr 23, 2018 10.20 10.29 9.950 9.969 3,395,404 -0.33(-3.22%)
Apr 20, 2018 10.30 10.40 10.15 10.30 2,632,608 -0.03(-0.28%)
Apr 19, 2018 10.31 10.39 10.20 10.33 1,722,978 +0.05(+0.47%)
Apr 18, 2018 10.20 10.35 10.03 10.28 3,006,151 +0.15(+1.44%)
Apr 17, 2018 10.05 10.16 9.891 10.13 2,521,268 +0.15(+1.46%)
Apr 16, 2018 9.696 10.37 9.550 9.989 8,384,938 +0.30(+3.12%)
Apr 13, 2018 9.735 9.823 9.599 9.687 1,559,991 +0.00(+0.00%)
Apr 12, 2018 9.765 9.862 9.677 9.687 1,169,290 -0.09(-0.90%)
Apr 11, 2018 9.667 9.882 9.657 9.774 1,187,544 +0.06(+0.60%)
Apr 10, 2018 9.706 9.862 9.663 9.716 2,410,169 +0.19(+1.94%)
Apr 09, 2018 9.648 9.813 9.482 9.531 1,400,917 -0.03(-0.31%)
Apr 06, 2018 9.687 9.804 9.511 9.560 1,968,698 -0.17(-1.70%)
Apr 05, 2018 9.394 9.813 9.384 9.726 2,744,498 +0.32(+3.42%)
Apr 04, 2018 9.346 9.448 9.229 9.404 2,561,768 -0.06(-0.62%)
Apr 03, 2018 9.063 9.531 9.053 9.462 4,240,223 +0.46(+5.09%)
Apr 02, 2018 8.819 9.048 8.790 9.004 2,493,369 +0.15(+1.65%)
Mar 29, 2018 8.858 8.858 8.858 0 +0.14(+1.56%)
Mar 28, 2018 8.800 8.810 8.639 8.722 1,026,192 -0.10(-1.11%)
Mar 27, 2018 8.887 9.024 8.785 8.819 1,556,434 -0.06(-0.66%)
Mar 26, 2018 8.839 8.985 8.766 8.878 3,389,005 +0.14(+1.56%)
Mar 23, 2018 8.926 8.995 8.673 8.741 2,222,241 -0.12(-1.32%)
Mar 22, 2018 8.897 9.131 8.849 8.858 1,318,440 -0.18(-1.94%)
Mar 21, 2018 8.683 9.053 8.683 9.034 1,413,727 +0.35(+4.04%)
Mar 20, 2018 8.858 8.907 8.624 8.683 2,593,896 -0.16(-1.76%)
Mar 19, 2018 9.102 9.131 8.805 8.839 1,472,166 -0.31(-3.41%)
Mar 16, 2018 9.004 9.170 8.941 9.151 1,207,623 +0.16(+1.73%)
Mar 15, 2018 8.887 9.014 8.839 8.995 1,100,113 +0.09(+0.98%)
Mar 14, 2018 9.063 9.102 8.907 8.907 1,494,964 -0.07(-0.76%)
Mar 13, 2018 9.014 9.053 8.946 8.975 1,276,375 -0.05(-0.54%)
Mar 12, 2018 8.936 9.073 8.917 9.024 1,327,817 +0.09(+0.98%)
Mar 09, 2018 8.946 8.985 8.800 8.936 1,282,520 +0.06(+0.66%)
Mar 08, 2018 9.209 9.238 8.824 8.878 1,237,861 -0.33(-3.60%)
Mar 07, 2018 9.277 9.209 1,985,718 +0.07(+0.75%)
Mar 06, 2018 9.004 9.170 8.958 9.141 1,480,689 +0.22(+2.51%)
Mar 05, 2018 8.663 8.936 8.644 8.917 878,969 +0.18(+2.01%)
Mar 02, 2018 8.585 8.761 8.537 8.741 964,730 +0.03(+0.34%)
Mar 01, 2018 8.576 8.732 8.507 8.712 1,276,501 +0.12(+1.36%)
Feb 28, 2018 8.926 8.936 8.585 8.595 1,427,643 -0.26(-2.97%)
Feb 27, 2018 9.073 9.180 8.858 8.858 1,351,078 -0.20(-2.26%)
Feb 26, 2018 9.004 9.102 8.931 9.063 920,944 +0.11(+1.20%)
Feb 23, 2018 8.868 8.975 8.810 8.956 954,273 +0.16(+1.77%)
Feb 22, 2018 8.771 8.800 1,256,830 +0.00(+0.00%)
Feb 21, 2018 8.819 8.956 8.751 8.800 1,350,783 -0.06(-0.66%)
Feb 20, 2018 8.917 8.985 8.800 8.858 1,104,251 -0.14(-1.52%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.12(-1.28%)
Feb 15, 2018 9.063 9.112 8.863 9.112 2,920,969 +0.04(+0.43%)
Feb 14, 2018 8.702 9.102 8.683 9.073 2,685,597 +0.28(+3.22%)
Feb 13, 2018 8.517 8.800 8.342 8.790 3,152,439 +0.23(+2.73%)
Feb 12, 2018 8.322 8.590 8.127 8.556 3,298,025 +0.24(+2.93%)
Feb 09, 2018 8.800 9.092 8.127 8.313 5,212,245 -0.39(-4.48%)
Feb 08, 2018 8.965 9.112 8.780 8.702 3,954,052 -0.30(-3.36%)
Feb 07, 2018 8.956 9.044 8.917 9.004 2,489,262 -0.02(-0.22%)
Feb 06, 2018 8.537 9.063 8.527 9.024 2,627,401 +0.36(+4.16%)
Feb 05, 2018 8.839 8.917 8.585 8.663 1,860,383 -0.21(-2.42%)
Feb 02, 2018 9.034 9.063 8.849 8.878 3,174,969 -0.30(-3.29%)
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.