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 (%)
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%)
Oct 01, 2019 9.173 9.280 8.861 8.988 2,652,896 -0.25(-2.74%)
Sep 30, 2019 9.280 9.340 9.173 9.241 1,686,894 -0.09(-0.94%)
Sep 27, 2019 9.328 9.387 9.255 9.328 1,186,180 -0.06(-0.62%)
Sep 26, 2019 9.455 9.455 9.299 9.387 2,608,816 -0.10(-1.03%)
Sep 25, 2019 9.202 9.513 9.192 9.484 3,144,202 +0.19(+2.09%)
Sep 24, 2019 9.250 9.299 9.118 9.289 1,905,374 +0.02(+0.21%)
Sep 23, 2019 9.056 9.280 9.056 9.270 1,374,801 +0.18(+1.93%)
Sep 20, 2019 9.027 9.143 8.959 9.095 1,712,138 +0.08(+0.86%)
Sep 19, 2019 9.173 9.192 9.007 9.017 2,933,983 -0.12(-1.28%)
Sep 18, 2019 9.289 9.357 9.066 9.134 2,045,326 -0.22(-2.39%)
Sep 17, 2019 9.221 9.435 9.211 9.357 1,433,164 +0.03(+0.31%)
Sep 16, 2019 9.523 9.542 9.250 9.328 2,374,864 -0.10(-1.03%)
Sep 13, 2019 9.348 9.455 9.211 9.425 2,059,727 +0.12(+1.25%)
Sep 12, 2019 9.095 9.338 9.056 9.309 3,237,204 +0.15(+1.59%)
Sep 11, 2019 8.910 9.221 8.881 9.163 3,983,114 +0.29(+3.29%)
Sep 10, 2019 8.871 8.978 8.827 8.871 2,306,893 +0.02(+0.22%)
Sep 09, 2019 8.813 8.871 8.701 8.852 2,285,356 +0.07(+0.78%)
Sep 06, 2019 8.696 8.920 8.569 8.784 3,653,535 +0.03(+0.33%)
Sep 05, 2019 8.715 8.920 8.618 8.754 2,311,036 +0.15(+1.69%)
Sep 04, 2019 8.599 8.721 8.560 8.608 1,192,315 +0.13(+1.49%)
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.