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 (%)
Aug 31, 2020 11.49 11.60 11.39 11.40 1,992,646 -0.12(-1.03%)
Aug 28, 2020 11.33 11.63 11.22 11.52 2,866,350 +0.35(+3.18%)
Aug 27, 2020 10.99 11.26 10.92 11.17 2,284,427 +0.18(+1.61%)
Aug 26, 2020 10.94 11.01 10.71 10.99 1,872,700 +0.08(+0.72%)
Aug 25, 2020 10.51 11.05 10.51 10.91 3,451,367 +0.42(+4.04%)
Aug 24, 2020 10.42 10.55 10.35 10.49 1,287,079 +0.09(+0.85%)
Aug 21, 2020 10.87 11.02 10.36 10.40 2,769,865 -0.40(-3.74%)
Aug 20, 2020 10.45 10.83 10.40 10.80 2,288,400 +0.35(+3.40%)
Aug 19, 2020 10.28 10.55 10.28 10.45 1,666,201 +0.21(+2.02%)
Aug 18, 2020 10.30 10.31 10.15 10.24 1,485,065 +0.00(+0.00%)
Aug 17, 2020 10.36 10.38 10.16 10.24 1,881,109 -0.04(-0.38%)
Aug 14, 2020 10.32 10.34 10.20 10.28 1,013,348 -0.04(-0.38%)
Aug 13, 2020 10.31 10.47 10.26 10.32 1,220,947 +0.01(+0.10%)
Aug 12, 2020 10.17 10.44 10.16 10.31 1,863,230 +0.31(+3.05%)
Aug 11, 2020 10.20 10.32 9.985 10.00 1,992,243 -0.18(-1.74%)
Aug 10, 2020 10.24 10.33 10.09 10.18 1,296,411 -0.04(-0.39%)
Aug 07, 2020 10.13 10.26 10.04 10.22 1,771,330 +0.06(+0.58%)
Aug 06, 2020 10.28 10.31 10.07 10.16 2,390,087 -0.08(-0.77%)
Aug 05, 2020 10.37 10.52 10.13 10.24 3,316,184 -0.06(-0.57%)
Aug 04, 2020 10.08 10.32 10.00 10.30 2,917,681 +0.22(+2.15%)
Aug 03, 2020 10.07 10.13 9.906 10.08 2,671,143 +0.07(+0.69%)
Jul 31, 2020 10.11 10.17 9.955 10.01 4,924,701 -0.10(-0.98%)
Jul 30, 2020 10.19 10.27 9.935 10.11 5,137,408 -0.26(-2.47%)
Jul 29, 2020 11.58 11.60 10.07 10.37 13,183,553 -1.44(-12.19%)
Jul 28, 2020 11.93 12.01 11.77 11.81 2,410,877 -0.15(-1.24%)
Jul 27, 2020 11.84 12.05 11.84 11.96 2,445,439 +0.22(+1.85%)
Jul 24, 2020 11.77 11.84 11.68 11.74 1,611,941 -0.09(-0.75%)
Jul 23, 2020 11.83 12.11 11.70 11.83 2,898,312 +0.03(+0.25%)
Jul 22, 2020 11.64 11.98 11.56 11.80 3,318,060 +0.29(+2.48%)
Jul 21, 2020 11.88 11.97 11.49 11.51 2,423,923 -0.28(-2.34%)
Jul 20, 2020 11.84 12.15 11.66 11.79 4,749,441 +0.09(+0.76%)
Jul 17, 2020 11.30 11.79 11.15 11.70 5,193,967 +0.56(+5.04%)
Jul 16, 2020 11.33 11.47 11.13 11.14 2,461,208 -0.26(-2.25%)
Jul 15, 2020 10.84 11.39 10.71 11.39 4,346,841 +0.67(+6.25%)
Jul 14, 2020 10.57 10.90 10.45 10.72 2,706,247 +0.23(+2.16%)
Jul 13, 2020 10.75 10.89 10.49 10.50 1,891,631 -0.20(-1.84%)
Jul 10, 2020 10.44 10.70 10.44 10.69 1,424,754 +0.24(+2.26%)
Jul 09, 2020 10.66 10.71 10.35 10.46 2,672,752 -0.20(-1.85%)
Jul 08, 2020 10.64 10.83 10.60 10.65 2,054,659 +0.02(+0.19%)
Jul 07, 2020 10.18 10.67 10.13 10.64 2,991,513 +0.41(+4.05%)
Jul 06, 2020 10.08 10.50 10.08 10.22 3,359,533 +0.25(+2.47%)
Jul 02, 2020 10.11 10.23 9.970 9.975 1,421,507 -0.04(-0.39%)
Jul 01, 2020 10.09 10.20 9.842 10.01 1,818,637 -0.09(-0.88%)
Jun 30, 2020 9.886 10.14 9.807 10.10 1,442,046 +0.16(+1.59%)
Jun 29, 2020 9.985 10.06 9.768 9.945 1,913,324 +0.21(+2.13%)
Jun 26, 2020 9.827 9.827 9.521 9.738 1,848,842 -0.05(-0.50%)
Jun 25, 2020 9.571 9.827 9.511 9.787 2,560,819 +0.25(+2.58%)
Jun 24, 2020 9.669 9.856 9.507 9.541 2,948,360 -0.38(-3.87%)
Jun 23, 2020 10.03 10.08 9.856 9.925 2,640,895 -0.03(-0.30%)
Jun 22, 2020 10.17 10.17 9.896 9.955 1,797,513 -0.21(-2.04%)
Jun 19, 2020 10.34 10.38 9.822 10.16 4,348,833 -0.02(-0.19%)
Jun 18, 2020 9.886 10.25 9.876 10.18 1,539,053 +0.21(+2.08%)
Jun 17, 2020 9.985 10.25 9.955 9.975 1,962,819 -0.02(-0.20%)
Jun 16, 2020 10.17 10.20 9.827 9.994 2,139,259 +0.06(+0.60%)
Jun 15, 2020 9.728 10.09 9.640 9.935 1,848,747 -0.12(-1.18%)
Jun 12, 2020 9.758 10.20 9.659 10.05 7,130,671 +0.36(+3.76%)
Jun 11, 2020 10.03 10.13 9.659 9.689 2,768,850 -0.61(-5.93%)
Jun 10, 2020 10.64 10.64 10.23 10.30 1,492,041 -0.30(-2.79%)
Jun 09, 2020 10.10 10.64 9.994 10.60 2,460,541 +0.32(+3.07%)
Jun 08, 2020 10.22 10.34 10.06 10.28 1,884,416 +0.17(+1.66%)
Jun 05, 2020 10.34 10.41 10.07 10.11 2,397,621 -0.02(-0.19%)
Jun 04, 2020 10.36 10.45 10.09 10.13 1,963,406 -0.33(-3.11%)
Jun 03, 2020 10.73 10.73 10.37 10.46 1,924,414 -0.23(-2.12%)
Jun 02, 2020 10.58 10.72 10.46 10.68 1,938,116 +0.15(+1.40%)
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.