Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.997 10.11 9.870 9.909 1,308,909 -0.08(-0.79%)
Sep 29, 2020 9.899 10.04 9.850 9.987 1,436,384 +0.07(+0.69%)
Sep 28, 2020 9.879 9.977 9.801 9.919 1,492,760 +0.08(+0.80%)
Sep 25, 2020 9.820 9.899 9.722 9.840 1,596,727 -0.04(-0.40%)
Sep 24, 2020 9.850 10.03 9.752 9.879 3,268,652 -0.04(-0.40%)
Sep 23, 2020 10.45 10.46 9.899 9.919 1,970,105 -0.53(-5.07%)
Sep 22, 2020 10.30 10.48 10.28 10.45 1,535,696 +0.20(+1.91%)
Sep 21, 2020 10.11 10.37 9.997 10.25 2,059,870 -0.03(-0.29%)
Sep 18, 2020 10.67 10.67 10.23 10.28 3,217,103 -0.37(-3.50%)
Sep 17, 2020 10.82 10.86 10.62 10.65 1,609,724 -0.27(-2.51%)
Sep 16, 2020 11.15 11.15 10.87 10.93 1,599,699 -0.04(-0.36%)
Sep 15, 2020 11.22 11.31 10.91 10.97 1,575,224 -0.10(-0.89%)
Sep 14, 2020 10.84 11.14 10.79 11.07 2,069,312 +0.33(+3.11%)
Sep 11, 2020 10.53 10.84 10.51 10.73 1,589,388 +0.24(+2.24%)
Sep 10, 2020 10.72 10.79 10.48 10.50 1,438,621 -0.19(-1.74%)
Sep 09, 2020 10.54 10.75 10.50 10.68 1,603,688 +0.33(+3.22%)
Sep 08, 2020 10.26 10.64 10.20 10.35 1,566,330 -0.31(-2.94%)
Sep 04, 2020 10.68 10.82 10.52 10.66 1,843,907 -0.01(-0.09%)
Sep 03, 2020 11.04 11.18 10.63 10.67 2,664,088 -0.39(-3.55%)
Sep 02, 2020 11.31 11.37 10.99 11.07 1,855,516 -0.26(-2.34%)
Sep 01, 2020 11.41 11.47 11.15 11.33 1,562,039 -0.02(-0.17%)
Aug 31, 2020 11.44 11.55 11.34 11.35 2,001,937 -0.12(-1.03%)
Aug 28, 2020 11.28 11.58 11.17 11.47 2,879,716 +0.35(+3.18%)
Aug 27, 2020 10.94 11.20 10.87 11.12 2,295,079 +0.18(+1.61%)
Aug 26, 2020 10.89 10.96 10.66 10.94 1,881,432 +0.08(+0.72%)
Aug 25, 2020 10.46 11.00 10.46 10.86 3,467,460 +0.42(+4.04%)
Aug 24, 2020 10.37 10.50 10.30 10.44 1,293,081 +0.09(+0.85%)
Aug 21, 2020 10.82 10.97 10.31 10.35 2,782,781 -0.40(-3.74%)
Aug 20, 2020 10.40 10.78 10.35 10.75 2,299,070 +0.35(+3.40%)
Aug 19, 2020 10.23 10.50 10.23 10.40 1,673,971 +0.21(+2.02%)
Aug 18, 2020 10.25 10.26 10.11 10.19 1,491,989 +0.00(+0.00%)
Aug 17, 2020 10.31 10.34 10.11 10.19 1,889,880 -0.04(-0.38%)
Aug 14, 2020 10.27 10.29 10.15 10.23 1,018,073 -0.04(-0.38%)
Aug 13, 2020 10.26 10.42 10.21 10.27 1,226,640 +0.01(+0.10%)
Aug 12, 2020 10.12 10.39 10.11 10.26 1,871,918 +0.30(+3.05%)
Aug 11, 2020 10.15 10.27 9.938 9.958 2,001,533 -0.18(-1.74%)
Aug 10, 2020 10.19 10.28 10.05 10.13 1,302,456 -0.04(-0.39%)
Aug 07, 2020 10.09 10.21 9.997 10.17 1,779,589 +0.06(+0.58%)
Aug 06, 2020 10.23 10.26 10.03 10.11 2,401,231 -0.08(-0.77%)
Aug 05, 2020 10.32 10.47 10.09 10.19 3,331,647 -0.06(-0.57%)
Aug 04, 2020 10.04 10.27 9.958 10.25 2,931,286 +0.22(+2.15%)
Aug 03, 2020 10.03 10.09 9.860 10.04 2,683,598 +0.07(+0.69%)
Jul 31, 2020 10.07 10.12 9.909 9.968 4,947,664 -0.10(-0.97%)
Jul 30, 2020 10.14 10.22 9.889 10.07 5,161,363 -0.26(-2.47%)
Jul 29, 2020 11.53 11.55 10.03 10.32 13,245,026 -1.43(-12.19%)
Jul 28, 2020 11.87 11.95 11.71 11.75 2,422,119 -0.15(-1.24%)
Jul 27, 2020 11.78 12.00 11.78 11.90 2,456,842 +0.22(+1.85%)
Jul 24, 2020 11.71 11.78 11.63 11.68 1,619,458 -0.09(-0.75%)
Jul 23, 2020 11.77 12.06 11.65 11.77 2,911,827 +0.03(+0.25%)
Jul 22, 2020 11.59 11.92 11.51 11.74 3,333,532 +0.28(+2.48%)
Jul 21, 2020 11.82 11.91 11.44 11.46 2,435,225 -0.27(-2.34%)
Jul 20, 2020 11.78 12.10 11.61 11.73 4,771,587 +0.09(+0.76%)
Jul 17, 2020 11.24 11.73 11.10 11.65 5,218,185 +0.56(+5.04%)
Jul 16, 2020 11.28 11.41 11.08 11.09 2,472,684 -0.26(-2.25%)
Jul 15, 2020 10.79 11.34 10.66 11.34 4,367,110 +0.67(+6.25%)
Jul 14, 2020 10.52 10.85 10.40 10.67 2,718,866 +0.23(+2.16%)
Jul 13, 2020 10.70 10.84 10.44 10.45 1,900,451 -0.20(-1.84%)
Jul 10, 2020 10.39 10.65 10.39 10.64 1,431,397 +0.24(+2.26%)
Jul 09, 2020 10.62 10.66 10.30 10.41 2,685,215 -0.20(-1.85%)
Jul 08, 2020 10.60 10.78 10.55 10.61 2,064,240 +0.02(+0.19%)
Jul 07, 2020 10.13 10.62 10.09 10.59 3,005,462 +0.41(+4.05%)
Jul 06, 2020 10.04 10.45 10.04 10.17 3,375,198 +0.25(+2.47%)
Jul 02, 2020 10.07 10.18 9.924 9.928 1,428,136 -0.04(-0.39%)
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.