Skip to main content

Cameco Corporation (NY: CCJ )

43.54 +0.83 (+1.94%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.722 8.785 8.633 8.732 1,521,503 +0.00(+0.00%)
Dec 30, 2019 8.663 8.800 8.643 8.732 1,916,459 +0.07(+0.79%)
Dec 27, 2019 8.732 8.751 8.644 8.663 1,591,937 -0.09(-1.01%)
Dec 26, 2019 8.732 8.839 8.692 8.751 1,366,915 +0.06(+0.68%)
Dec 24, 2019 8.702 8.771 8.629 8.692 1,082,390 +0.01(+0.11%)
Dec 23, 2019 8.457 8.712 8.457 8.682 3,232,462 +0.21(+2.43%)
Dec 20, 2019 8.584 8.633 8.447 8.476 4,003,999 -0.16(-1.82%)
Dec 19, 2019 8.535 8.682 8.516 8.633 1,725,595 +0.04(+0.46%)
Dec 18, 2019 8.604 8.692 8.486 8.594 2,179,455 +0.03(+0.34%)
Dec 17, 2019 8.810 8.820 8.486 8.565 3,379,187 -0.19(-2.13%)
Dec 16, 2019 9.075 9.242 8.732 8.751 2,243,316 -0.20(-2.19%)
Dec 13, 2019 9.075 9.095 8.864 8.947 1,829,229 -0.15(-1.62%)
Dec 12, 2019 8.957 9.153 8.947 9.095 2,117,463 +0.17(+1.87%)
Dec 11, 2019 8.849 9.084 8.830 8.928 2,396,751 +0.14(+1.56%)
Dec 10, 2019 8.947 8.977 8.682 8.790 2,126,944 -0.16(-1.75%)
Dec 09, 2019 9.526 9.614 8.928 8.947 4,375,572 -0.64(-6.65%)
Dec 06, 2019 9.193 9.644 9.119 9.585 4,244,859 +0.47(+5.17%)
Dec 05, 2019 9.222 9.271 8.987 9.114 1,844,493 -0.06(-0.64%)
Dec 04, 2019 9.065 9.222 9.036 9.173 2,805,489 +0.18(+1.96%)
Dec 03, 2019 8.928 9.026 8.859 8.996 1,338,614 +0.04(+0.44%)
Dec 02, 2019 8.996 9.045 8.859 8.957 1,626,959 -0.12(-1.30%)
Nov 29, 2019 9.173 9.173 9.065 9.075 618,610 -0.14(-1.49%)
Nov 27, 2019 9.075 9.212 9.075 9.212 1,088,098 +0.08(+0.86%)
Nov 26, 2019 9.173 9.212 9.045 9.134 780,888 +0.01(+0.11%)
Nov 25, 2019 9.202 9.226 9.095 9.124 1,230,148 -0.08(-0.85%)
Nov 22, 2019 9.396 9.425 9.173 9.202 1,125,730 -0.16(-1.66%)
Nov 21, 2019 9.387 9.445 9.173 9.357 1,319,583 -0.02(-0.21%)
Nov 20, 2019 9.143 9.425 9.114 9.377 2,376,640 +0.22(+2.44%)
Nov 19, 2019 9.046 9.173 8.968 9.153 1,164,706 +0.15(+1.62%)
Nov 18, 2019 9.338 9.338 8.968 9.007 1,580,364 -0.29(-3.14%)
Nov 15, 2019 9.143 9.338 9.143 9.299 873,752 +0.18(+2.03%)
Nov 14, 2019 9.085 9.153 9.046 9.114 678,197 +0.01(+0.11%)
Nov 13, 2019 9.211 9.211 9.046 9.104 939,542 -0.14(-1.47%)
Nov 12, 2019 9.357 9.387 9.192 9.241 792,488 -0.09(-0.94%)
Nov 11, 2019 9.241 9.372 9.202 9.328 749,161 +0.00(+0.00%)
Nov 08, 2019 9.318 9.552 9.260 9.328 1,840,543 -0.04(-0.42%)
Nov 07, 2019 9.367 9.474 9.260 9.367 1,269,615 +0.08(+0.84%)
Nov 06, 2019 9.513 9.513 9.289 9.289 1,454,632 -0.25(-2.65%)
Nov 05, 2019 9.766 9.815 9.455 9.542 2,675,864 -0.18(-1.90%)
Nov 04, 2019 9.066 9.737 9.056 9.727 4,088,123 +0.77(+8.58%)
Nov 01, 2019 8.482 9.027 8.472 8.959 3,893,280 +0.27(+3.14%)
Oct 31, 2019 8.861 8.861 8.569 8.686 3,779,397 -0.18(-2.08%)
Oct 30, 2019 8.852 9.085 8.735 8.871 3,949,830 +0.02(+0.22%)
Oct 29, 2019 8.852 8.929 8.696 8.852 2,982,856 -0.02(-0.22%)
Oct 28, 2019 8.949 9.007 8.852 8.871 1,940,598 -0.01(-0.11%)
Oct 25, 2019 8.842 8.997 8.842 8.881 2,161,197 +0.03(+0.33%)
Oct 24, 2019 8.997 9.075 8.803 8.852 2,426,884 -0.21(-2.36%)
Oct 23, 2019 8.920 9.104 8.900 9.066 2,768,507 +0.20(+2.31%)
Oct 22, 2019 8.978 9.066 8.852 8.861 2,843,329 -0.09(-0.98%)
Oct 21, 2019 9.027 9.095 8.920 8.949 1,635,728 +0.01(+0.11%)
Oct 18, 2019 8.832 9.027 8.774 8.939 1,462,318 +0.12(+1.32%)
Oct 17, 2019 9.153 9.202 8.813 8.822 1,802,755 -0.21(-2.37%)
Oct 16, 2019 9.036 9.085 8.949 9.036 1,484,689 +0.02(+0.22%)
Oct 15, 2019 9.104 9.221 9.007 9.017 1,576,339 -0.02(-0.22%)
Oct 14, 2019 9.027 9.104 8.930 9.036 1,674,210 -0.09(-0.96%)
Oct 11, 2019 9.387 9.455 9.100 9.124 1,846,917 -0.18(-1.88%)
Oct 10, 2019 9.056 9.387 9.027 9.299 3,562,869 +0.31(+3.46%)
Oct 09, 2019 9.075 9.085 8.949 8.988 1,651,557 -0.05(-0.54%)
Oct 08, 2019 9.075 9.095 8.881 9.036 1,467,884 -0.09(-0.96%)
Oct 07, 2019 9.095 9.202 8.988 9.124 1,561,003 +0.04(+0.43%)
Oct 04, 2019 9.075 9.202 9.046 9.085 1,474,450 -0.01(-0.11%)
Oct 03, 2019 8.997 9.158 8.978 9.095 1,626,598 +0.06(+0.65%)
Oct 02, 2019 8.920 9.066 8.842 9.036 2,124,514 +0.05(+0.54%)
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.