Skip to main content

Cameco Corporation (NY: CCJ )

43.12 +0.41 (+0.95%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.